Zhejiang Jindao Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.800	18.210	17.500	18.150	10.333	2,916,140
2024-04-26	17.240	17.500	16.810	17.280	9.838	2,223,998
2024-04-25	16.820	17.360	16.530	17.240	9.815	2,931,472
2024-04-24	16.790	17.160	16.550	17.020	9.690	2,205,369
2024-04-23	16.070	16.850	15.970	16.650	9.479	2,789,717
2024-04-22	15.870	16.110	15.170	15.800	8.995	2,554,624
2024-04-19	16.500	16.780	16.060	16.130	9.183	2,826,415
2024-04-18	17.120	17.490	16.250	16.680	9.496	3,504,586
2024-04-17	15.850	17.300	15.850	17.120	9.747	5,790,011
2024-04-16	17.420	17.510	15.010	15.250	8.682	6,461,712
2024-04-15	20.420	20.500	17.900	18.280	10.407	7,787,008
2024-04-12	19.000	21.490	18.930	20.390	11.609	10,189,546
2024-04-11	17.800	19.700	17.290	19.490	11.096	6,647,222
2024-04-10	18.190	18.640	17.590	18.150	10.333	2,503,664
2024-04-09	17.740	18.150	17.620	18.040	10.271	1,182,661
2024-04-08	18.420	18.460	17.610	17.720	10.088	2,286,569
2024-04-03	18.750	18.760	18.010	18.410	10.481	2,063,626
2024-04-02	18.740	18.960	18.610	18.760	10.681	1,702,270
2024-04-01	18.450	18.850	18.200	18.820	10.715	1,882,157
2024-03-29	17.900	18.250	17.850	18.190	10.356	1,765,077
2024-03-28	17.290	18.390	17.130	17.920	10.202	2,286,727
2024-03-27	18.060	18.080	17.340	17.350	9.878	2,036,312
2024-03-26	18.150	18.260	17.600	17.980	10.236	2,123,424
2024-03-25	18.200	18.940	18.030	18.160	10.339	3,559,962
2024-03-22	18.710	18.860	17.990	18.150	10.333	2,414,332
2024-03-21	19.110	19.270	18.360	18.750	10.675	2,298,096
2024-03-20	18.640	19.000	18.580	18.980	10.806	2,520,736
2024-03-19	18.990	19.200	18.620	18.750	10.675	3,317,006
2024-03-18	18.360	18.670	18.200	18.650	10.618	2,625,731
2024-03-15	17.650	18.360	17.470	18.320	10.430	3,181,741
2024-03-14	17.860	18.010	17.480	17.750	10.106	2,129,446
2024-03-13	18.000	18.050	17.600	17.880	10.180	2,501,410
2024-03-12	17.640	17.950	17.340	17.950	10.219	3,051,394
2024-03-11	17.320	17.770	17.180	17.620	10.032	2,846,817
2024-03-08	17.600	17.660	16.930	17.340	9.872	4,734,846
2024-03-07	17.450	18.800	17.400	18.020	10.259	5,886,114
2024-03-06	16.440	17.380	16.300	17.360	9.884	3,547,358
2024-03-05	17.000	17.000	16.280	16.460	9.371	2,657,349
2024-03-04	17.380	17.640	16.490	17.110	9.741	2,693,515
2024-03-01	17.250	17.480	17.010	17.390	9.901	2,434,775
2024-02-29	16.200	17.270	16.140	17.160	9.770	3,830,415
2024-02-28	18.770	19.360	16.340	16.510	9.400	5,392,138
2024-02-27	18.030	18.750	17.700	18.750	10.675	3,477,563
2024-02-26	18.200	18.780	17.740	18.180	10.350	4,545,075
2024-02-23	16.500	17.430	16.490	17.250	9.821	3,460,842
2024-02-22	15.920	16.300	15.780	16.300	9.280	2,720,079
2024-02-21	15.220	16.430	15.100	15.860	9.030	3,202,394
2024-02-20	14.990	15.340	14.650	15.250	8.682	2,328,856
2024-02-19	15.010	15.630	14.600	15.050	8.568	3,972,550
2024-02-08	12.510	14.420	11.890	14.420	8.210	4,908,642
2024-02-07	13.510	13.650	12.130	12.330	7.020	5,231,329
2024-02-06	13.190	14.240	12.130	13.780	7.845	4,200,107
2024-02-05	16.150	16.350	13.230	13.590	7.737	3,538,401
2024-02-02	17.380	18.040	15.830	16.450	9.365	2,271,031
2024-02-01	17.880	18.800	16.990	17.590	10.014	2,288,913
2024-01-31	19.780	19.780	17.910	17.910	10.197	2,078,732
2024-01-30	20.430	20.550	19.510	19.560	11.136	1,349,802
2024-01-29	21.400	21.500	20.400	20.430	11.631	1,162,212
2024-01-26	21.370	21.660	21.110	21.140	12.036	1,077,881
2024-01-25	20.280	21.280	20.140	21.260	12.104	1,458,469

← NewerPage 11 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.3250 CNY
2025-05-29	0.2600 CNY
2024-05-27	0.3000 CNY
2023-05-29	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.