Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.910	20.560	19.440	20.250	11.529	1,500,248
2024-01-23	20.010	20.110	19.570	19.880	11.318	1,773,449
2024-01-22	21.900	22.020	20.040	20.390	11.609	1,505,108
2024-01-19	22.260	22.380	21.850	21.920	12.480	1,154,229
2024-01-18	22.250	22.800	21.670	22.150	12.611	1,917,304
2024-01-17	23.280	23.310	22.700	22.700	12.924	1,357,498
2024-01-16	23.880	23.930	22.970	23.200	13.208	1,651,595
2024-01-15	23.500	23.890	23.400	23.720	13.504	934,231
2024-01-12	24.150	24.270	23.760	23.800	13.550	1,139,228
2024-01-11	23.900	24.150	23.650	24.100	13.721	1,000,762
2024-01-10	24.380	24.380	23.650	23.850	13.578	1,199,223
2024-01-09	24.570	24.650	23.930	24.260	13.812	1,428,894
2024-01-08	24.240	24.380	23.760	23.760	13.527	1,126,885
2024-01-05	24.590	24.940	24.180	24.240	13.800	740,044
2024-01-04	24.660	24.800	24.550	24.730	14.079	638,313
2024-01-03	25.050	25.100	24.500	24.660	14.040	776,554
2024-01-02	24.910	25.200	24.840	25.060	14.267	952,145
2023-12-29	24.740	24.880	24.360	24.790	14.114	761,544
2023-12-28	23.710	24.630	23.660	24.520	13.960	1,224,115
2023-12-27	23.660	23.880	23.390	23.800	13.550	935,712
2023-12-26	23.800	24.120	23.560	23.790	13.544	1,031,533
2023-12-25	24.510	24.550	23.810	23.970	13.647	1,361,566
2023-12-22	24.720	24.940	24.360	24.380	13.880	958,398
2023-12-21	24.750	24.990	24.100	24.720	14.074	1,433,119
2023-12-20	24.800	25.340	24.650	24.860	14.153	1,129,920
2023-12-19	24.460	24.820	24.240	24.640	14.028	682,253
2023-12-18	24.700	24.800	24.320	24.340	13.857	1,026,674
2023-12-15	24.580	24.740	24.390	24.690	14.057	892,995
2023-12-14	24.890	25.120	24.570	24.570	13.988	1,081,123
2023-12-13	24.610	25.300	24.310	24.910	14.182	1,353,044
2023-12-12	25.150	25.150	24.550	24.620	14.017	802,564
2023-12-11	24.350	24.940	24.070	24.890	14.171	1,513,225
2023-12-08	24.940	25.190	24.360	24.410	13.897	1,126,215
2023-12-07	25.160	25.380	24.770	24.940	14.199	1,085,148
2023-12-06	25.010	25.720	25.010	25.170	14.330	1,209,701
2023-12-05	25.630	25.630	25.020	25.020	14.245	826,616
2023-12-04	25.600	25.790	25.360	25.630	14.592	1,107,963
2023-12-01	25.850	25.890	25.150	25.520	14.529	1,118,953
2023-11-30	26.040	26.400	25.530	25.840	14.711	1,242,925
2023-11-29	26.100	26.260	25.950	26.010	14.808	1,072,178
2023-11-28	25.700	26.270	25.520	26.260	14.950	1,735,328
2023-11-27	25.350	25.820	25.220	25.750	14.660	1,372,139
2023-11-24	25.850	25.880	25.240	25.450	14.489	1,190,232
2023-11-23	25.320	25.970	25.300	25.900	14.746	1,238,938
2023-11-22	25.700	25.840	25.320	25.330	14.421	949,779
2023-11-21	26.020	26.270	25.590	25.690	14.626	1,455,760
2023-11-20	25.980	26.160	25.650	26.120	14.871	1,851,573
2023-11-17	25.570	25.740	25.210	25.690	14.626	975,875
2023-11-16	25.740	25.740	25.330	25.340	14.427	1,072,620
2023-11-15	25.640	25.840	25.390	25.750	14.660	1,680,028
2023-11-14	25.250	25.560	25.140	25.510	14.523	1,479,594
2023-11-13	25.280	25.350	24.750	25.250	14.375	1,357,517
2023-11-10	25.000	25.200	24.850	25.040	14.256	891,812
2023-11-09	25.240	25.450	25.000	25.070	14.273	1,264,675
2023-11-08	24.940	25.320	24.940	25.170	14.330	1,564,153
2023-11-07	25.210	25.300	24.930	25.250	14.375	1,652,300
2023-11-06	25.500	25.600	24.800	25.260	14.381	2,995,003
2023-11-03	24.430	25.600	24.430	25.370	14.444	3,881,258
2023-11-02	24.340	24.650	24.070	24.100	13.721	837,732
2023-11-01	24.090	24.570	23.850	24.310	13.840	1,161,874

← NewerPage 12 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.