Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.000 | 26.600 | 25.600 | 26.440 | 26.218 | 11,963,500 |
| 2025-01-20 | 26.010 | 26.200 | 25.440 | 25.920 | 25.702 | 16,039,857 |
| 2025-01-17 | 24.650 | 27.080 | 24.650 | 26.780 | 26.555 | 17,236,594 |
| 2025-01-16 | 25.830 | 26.070 | 24.470 | 24.850 | 24.641 | 8,965,980 |
| 2025-01-15 | 25.500 | 25.870 | 25.250 | 25.550 | 25.335 | 7,698,394 |
| 2025-01-14 | 23.700 | 25.880 | 23.360 | 25.550 | 25.335 | 12,132,112 |
| 2025-01-13 | 23.850 | 24.410 | 23.220 | 23.560 | 23.362 | 6,934,420 |
| 2025-01-10 | 24.560 | 25.340 | 24.420 | 24.580 | 24.373 | 6,759,573 |
| 2025-01-09 | 24.680 | 25.240 | 24.530 | 24.750 | 24.542 | 7,223,489 |
| 2025-01-08 | 24.070 | 25.340 | 23.990 | 24.950 | 24.740 | 10,223,901 |
| 2025-01-07 | 22.280 | 24.660 | 22.150 | 24.420 | 24.215 | 12,098,236 |
| 2025-01-06 | 22.200 | 22.420 | 21.720 | 22.150 | 21.964 | 5,185,226 |
| 2025-01-03 | 22.730 | 23.060 | 21.810 | 21.910 | 21.726 | 5,937,073 |
| 2025-01-02 | 23.900 | 23.910 | 22.380 | 22.700 | 22.509 | 7,677,356 |
| 2024-12-31 | 25.130 | 25.480 | 23.950 | 23.950 | 23.749 | 6,871,808 |
| 2024-12-30 | 25.160 | 26.000 | 24.600 | 25.140 | 24.929 | 6,664,595 |
| 2024-12-27 | 25.470 | 26.600 | 25.100 | 25.360 | 25.147 | 9,668,841 |
| 2024-12-26 | 25.060 | 25.880 | 24.830 | 25.630 | 25.414 | 8,426,993 |
| 2024-12-25 | 25.880 | 26.810 | 24.780 | 25.300 | 25.087 | 11,248,732 |
| 2024-12-24 | 24.760 | 26.000 | 24.450 | 26.000 | 25.781 | 11,725,856 |
| 2024-12-23 | 25.120 | 25.410 | 24.430 | 24.590 | 24.383 | 7,685,852 |
| 2024-12-20 | 24.150 | 25.780 | 24.090 | 25.040 | 24.829 | 9,294,557 |
| 2024-12-19 | 23.470 | 24.350 | 23.300 | 24.290 | 24.086 | 6,836,827 |
| 2024-12-18 | 22.710 | 24.350 | 22.400 | 23.800 | 23.600 | 8,337,232 |
| 2024-12-17 | 23.410 | 23.740 | 22.590 | 22.700 | 22.509 | 5,162,423 |
| 2024-12-16 | 24.620 | 25.130 | 23.380 | 23.610 | 23.411 | 9,461,765 |
| 2024-12-13 | 24.710 | 26.000 | 24.600 | 25.130 | 24.919 | 10,247,958 |
| 2024-12-12 | 24.800 | 25.170 | 24.510 | 24.970 | 24.760 | 7,090,914 |
| 2024-12-11 | 23.260 | 25.160 | 23.260 | 24.920 | 24.710 | 11,010,103 |
| 2024-12-10 | 24.010 | 24.200 | 23.400 | 23.440 | 23.243 | 6,373,839 |
| 2024-12-09 | 23.060 | 23.340 | 22.750 | 23.130 | 22.935 | 3,875,212 |
| 2024-12-06 | 23.140 | 23.380 | 22.500 | 23.000 | 22.807 | 5,534,985 |
| 2024-12-05 | 22.800 | 23.500 | 22.690 | 23.270 | 23.074 | 4,524,220 |
| 2024-12-04 | 23.430 | 24.080 | 22.830 | 22.930 | 22.737 | 6,169,832 |
| 2024-12-03 | 23.400 | 23.540 | 22.890 | 23.130 | 22.935 | 4,155,350 |
| 2024-12-02 | 22.950 | 23.620 | 22.780 | 23.380 | 23.183 | 6,406,831 |
| 2024-11-29 | 22.680 | 23.440 | 22.260 | 22.970 | 22.777 | 4,641,503 |
| 2024-11-28 | 22.620 | 23.490 | 22.620 | 22.760 | 22.569 | 4,691,521 |
| 2024-11-27 | 21.620 | 22.760 | 21.360 | 22.720 | 22.529 | 4,809,005 |
| 2024-11-26 | 22.010 | 22.370 | 21.780 | 21.950 | 21.765 | 3,042,113 |
| 2024-11-25 | 22.690 | 22.740 | 21.500 | 22.080 | 21.894 | 5,102,181 |
| 2024-11-22 | 23.100 | 24.160 | 22.260 | 22.320 | 22.132 | 6,870,504 |
| 2024-11-21 | 23.000 | 23.600 | 22.710 | 23.230 | 23.035 | 4,330,325 |
| 2024-11-20 | 22.800 | 23.200 | 22.500 | 23.010 | 22.816 | 4,674,475 |
| 2024-11-19 | 22.090 | 22.850 | 22.020 | 22.800 | 22.608 | 4,586,643 |
| 2024-11-18 | 23.040 | 23.070 | 21.620 | 21.920 | 21.736 | 7,331,412 |
| 2024-11-15 | 23.870 | 23.980 | 22.840 | 22.950 | 22.757 | 5,887,482 |
| 2024-11-14 | 24.990 | 25.110 | 23.650 | 23.780 | 23.580 | 8,811,319 |
| 2024-11-13 | 24.600 | 25.240 | 24.420 | 25.060 | 24.849 | 7,503,537 |
| 2024-11-12 | 26.110 | 26.180 | 24.560 | 24.970 | 24.760 | 9,577,232 |
| 2024-11-11 | 24.370 | 26.200 | 24.350 | 26.020 | 25.801 | 11,607,818 |
| 2024-11-08 | 24.900 | 26.270 | 24.520 | 24.580 | 24.373 | 13,735,114 |
| 2024-11-07 | 23.610 | 24.710 | 23.610 | 24.300 | 24.096 | 7,790,765 |
| 2024-11-06 | 24.810 | 24.980 | 23.880 | 24.140 | 23.937 | 9,410,966 |
| 2024-11-05 | 23.300 | 24.700 | 23.020 | 24.690 | 24.482 | 11,865,047 |
| 2024-11-04 | 22.460 | 23.450 | 22.460 | 23.190 | 22.995 | 7,195,493 |
| 2024-11-01 | 23.900 | 24.150 | 22.400 | 22.460 | 22.271 | 11,831,283 |
| 2024-10-31 | 22.920 | 24.610 | 22.780 | 23.900 | 23.699 | 14,538,177 |
| 2024-10-30 | 22.780 | 23.480 | 22.720 | 23.130 | 22.935 | 7,456,078 |
| 2024-10-29 | 23.810 | 24.250 | 22.950 | 23.000 | 22.807 | 10,809,804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1147 CNY |
| 2025-06-23 | 0.0720 CNY |
| 2024-06-06 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.