Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.870 | 24.200 | 23.560 | 23.960 | 23.759 | 8,816,805 |
| 2024-10-25 | 24.300 | 24.340 | 23.440 | 23.710 | 23.511 | 10,814,576 |
| 2024-10-24 | 24.120 | 24.650 | 23.820 | 23.950 | 23.749 | 9,381,045 |
| 2024-10-23 | 25.000 | 25.420 | 24.230 | 24.430 | 24.225 | 13,510,339 |
| 2024-10-22 | 25.110 | 25.930 | 24.660 | 25.140 | 24.929 | 16,430,519 |
| 2024-10-21 | 26.560 | 28.480 | 25.360 | 25.660 | 25.444 | 24,450,218 |
| 2024-10-18 | 24.620 | 28.320 | 24.410 | 26.110 | 25.890 | 21,254,865 |
| 2024-10-17 | 24.500 | 25.970 | 24.180 | 24.530 | 24.324 | 16,908,747 |
| 2024-10-16 | 25.000 | 25.800 | 23.560 | 23.860 | 23.659 | 17,413,934 |
| 2024-10-15 | 24.980 | 27.600 | 24.100 | 26.080 | 25.861 | 26,083,149 |
| 2024-10-14 | 22.020 | 25.190 | 21.210 | 25.190 | 24.978 | 28,264,775 |
| 2024-10-11 | 21.800 | 23.080 | 20.820 | 20.990 | 20.813 | 20,842,116 |
| 2024-10-10 | 20.990 | 21.160 | 19.310 | 19.720 | 19.554 | 9,072,587 |
| 2024-10-09 | 21.300 | 23.890 | 20.680 | 20.780 | 20.605 | 16,468,371 |
| 2024-10-08 | 22.750 | 22.750 | 20.500 | 22.750 | 22.559 | 13,558,589 |
| 2024-09-30 | 17.170 | 19.280 | 17.170 | 18.960 | 18.801 | 10,767,900 |
| 2024-09-27 | 15.350 | 16.650 | 15.250 | 16.420 | 16.282 | 3,492,945 |
| 2024-09-26 | 14.600 | 14.980 | 14.520 | 14.970 | 14.844 | 3,703,763 |
| 2024-09-25 | 14.730 | 15.200 | 14.560 | 14.600 | 14.477 | 4,175,824 |
| 2024-09-24 | 14.250 | 14.770 | 13.930 | 14.720 | 14.596 | 3,318,399 |
| 2024-09-23 | 14.480 | 14.560 | 14.070 | 14.140 | 14.021 | 3,240,928 |
| 2024-09-20 | 14.810 | 14.930 | 14.370 | 14.480 | 14.358 | 2,250,726 |
| 2024-09-19 | 15.020 | 15.100 | 14.650 | 14.820 | 14.695 | 1,730,284 |
| 2024-09-18 | 15.000 | 15.090 | 14.510 | 14.840 | 14.715 | 1,674,695 |
| 2024-09-13 | 15.160 | 15.330 | 14.840 | 14.910 | 14.785 | 2,578,787 |
| 2024-09-12 | 15.800 | 15.880 | 14.960 | 15.150 | 15.023 | 3,678,827 |
| 2024-09-11 | 15.850 | 15.880 | 15.540 | 15.630 | 15.499 | 1,957,580 |
| 2024-09-10 | 15.610 | 16.000 | 15.400 | 15.880 | 15.746 | 1,814,104 |
| 2024-09-09 | 15.600 | 15.870 | 15.400 | 15.600 | 15.469 | 2,189,219 |
| 2024-09-06 | 16.290 | 16.440 | 15.770 | 15.790 | 15.657 | 2,213,129 |
| 2024-09-05 | 16.580 | 16.700 | 16.120 | 16.270 | 16.133 | 3,165,908 |
| 2024-09-04 | 16.500 | 16.880 | 16.180 | 16.400 | 16.262 | 3,628,433 |
| 2024-09-03 | 16.070 | 16.970 | 16.070 | 16.750 | 16.609 | 4,772,553 |
| 2024-09-02 | 16.200 | 17.140 | 16.200 | 16.290 | 16.153 | 7,188,606 |
| 2024-08-30 | 15.490 | 16.500 | 15.490 | 16.180 | 16.044 | 3,400,508 |
| 2024-08-29 | 15.240 | 15.680 | 15.180 | 15.580 | 15.449 | 2,424,610 |
| 2024-08-28 | 15.220 | 15.440 | 15.220 | 15.310 | 15.181 | 1,374,512 |
| 2024-08-27 | 15.790 | 15.870 | 15.210 | 15.310 | 15.181 | 3,268,206 |
| 2024-08-26 | 15.660 | 16.200 | 15.660 | 15.910 | 15.776 | 3,142,723 |
| 2024-08-23 | 15.710 | 15.850 | 15.480 | 15.660 | 15.528 | 2,086,158 |
| 2024-08-22 | 16.000 | 16.170 | 15.600 | 15.720 | 15.588 | 2,024,597 |
| 2024-08-21 | 16.000 | 16.260 | 15.780 | 16.020 | 15.885 | 2,308,487 |
| 2024-08-20 | 16.680 | 16.850 | 16.010 | 16.080 | 15.945 | 3,212,290 |
| 2024-08-19 | 16.830 | 17.150 | 16.510 | 16.580 | 16.441 | 3,324,161 |
| 2024-08-16 | 16.930 | 17.400 | 16.820 | 16.920 | 16.778 | 3,708,388 |
| 2024-08-15 | 16.770 | 17.490 | 16.510 | 16.950 | 16.807 | 4,958,323 |
| 2024-08-14 | 16.740 | 16.960 | 16.530 | 16.530 | 16.391 | 2,923,065 |
| 2024-08-13 | 16.310 | 16.700 | 16.250 | 16.700 | 16.560 | 3,384,837 |
| 2024-08-12 | 16.000 | 16.990 | 15.880 | 16.480 | 16.341 | 5,834,202 |
| 2024-08-09 | 16.460 | 16.750 | 16.200 | 16.210 | 16.074 | 4,477,037 |
| 2024-08-08 | 15.680 | 16.500 | 15.370 | 16.030 | 15.895 | 5,133,315 |
| 2024-08-07 | 15.850 | 16.090 | 15.700 | 15.800 | 15.667 | 2,707,921 |
| 2024-08-06 | 15.780 | 16.100 | 15.660 | 15.940 | 15.806 | 6,474,297 |
| 2024-08-05 | 16.290 | 16.470 | 15.200 | 15.240 | 15.112 | 7,089,601 |
| 2024-08-02 | 16.780 | 17.100 | 16.490 | 16.570 | 16.431 | 6,485,285 |
| 2024-08-01 | 17.250 | 17.650 | 16.800 | 17.190 | 17.045 | 7,723,244 |
| 2024-07-31 | 16.700 | 17.340 | 16.370 | 17.170 | 17.026 | 8,789,089 |
| 2024-07-30 | 16.620 | 17.010 | 16.290 | 16.900 | 16.758 | 6,066,498 |
| 2024-07-29 | 16.680 | 16.910 | 16.450 | 16.670 | 16.530 | 4,682,653 |
| 2024-07-26 | 16.500 | 16.920 | 15.920 | 16.680 | 16.540 | 7,765,763 |
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.