See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 301279.SHE stock page

Zhejiang Jindao Technology Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3124.88024.88023.85024.15013.7491,174,526
2023-10-3024.66024.89024.17024.46013.9261,447,175
2023-10-2724.32024.77024.09024.68014.051932,193
2023-10-2624.36024.37023.88024.33013.852728,038
2023-10-2524.00024.60023.97024.41013.897780,779
2023-10-2423.10024.03023.06023.97013.647886,433
2023-10-2323.97023.97022.94023.10013.151924,598
2023-10-2023.98024.88023.68023.73013.510866,518
2023-10-1924.12024.60023.93023.98013.652696,280
2023-10-1824.59024.67024.15024.24013.800545,221
2023-10-1724.81024.88024.47024.64014.028649,805
2023-10-1624.97025.02024.61024.86014.153837,056
2023-10-1325.65025.71024.91024.97014.216966,679
2023-10-1225.79025.80025.34025.58014.563948,343
2023-10-1125.81026.15025.52025.72014.6431,066,558
2023-10-1025.99026.20025.74025.83014.7061,045,433
2023-10-0925.80026.21025.68025.99014.7971,346,253
2023-09-2825.87026.13025.70025.90014.746866,625
2023-09-2725.86026.25025.73025.81014.694906,177
2023-09-2625.50026.09025.31025.80014.6891,066,624
2023-09-2525.56025.94025.26025.60014.575932,034
2023-09-2224.64025.55024.60025.49014.5121,093,529
2023-09-2124.00025.50024.00024.71014.068724,672
2023-09-2025.03025.32024.80024.85014.148897,247
2023-09-1925.69025.83024.80024.96014.2101,210,715
2023-09-1824.93026.26024.60025.73014.6491,942,147
2023-09-1525.28025.46024.75024.85014.148939,893
2023-09-1425.73025.73024.77024.92014.1881,018,900
2023-09-1326.08026.34025.30025.56014.5521,283,216
2023-09-1226.33026.42025.96026.24014.939785,511
2023-09-1126.37026.55026.10026.33014.9901,083,120
2023-09-0826.09026.65025.89026.35015.0021,567,474
2023-09-0726.52026.61026.07026.11014.8651,045,940
2023-09-0626.30026.65026.19026.52015.0991,161,367
2023-09-0526.43026.74026.30026.47015.0701,048,813
2023-09-0426.36026.97025.99026.43015.0471,369,291
2023-09-0126.11026.62026.09026.30014.9731,302,367
2023-08-3126.13026.66025.82026.24014.9391,695,576
2023-08-3025.13026.31025.13026.13014.8763,003,147
2023-08-2923.15025.42023.00025.39014.4553,404,973
2023-08-2824.31024.34023.12023.21013.2141,542,462
2023-08-2524.16024.40023.08023.16013.1861,663,381
2023-08-2425.09025.20024.16024.36013.8692,039,829
2023-08-2325.01025.46024.60025.15014.3191,479,925
2023-08-2224.96025.51024.58025.06014.2671,522,175
2023-08-2125.23025.97025.01025.05014.2621,707,575
2023-08-1826.00026.30025.48025.54014.5412,973,215
2023-08-1724.12026.65023.60025.97014.7855,470,559
2023-08-1625.15025.18024.35024.40013.8921,873,019
2023-08-1525.04025.25024.76025.11014.2961,160,377
2023-08-1425.39025.61024.61025.08014.2791,818,390
2023-08-1125.37025.75024.97025.36014.4382,359,489
2023-08-1025.05025.45024.94025.19014.3411,180,633
2023-08-0925.19025.25024.78024.95014.205735,313
2023-08-0825.28025.41025.11025.18014.3361,170,493
2023-08-0725.40025.49024.87025.21014.3531,362,459
2023-08-0425.15025.53025.15025.44014.4841,202,941
2023-08-0325.37025.43024.95025.16014.324947,413
2023-08-0225.16025.54025.00025.23014.3641,219,672
2023-08-0125.48025.48024.70025.15014.3191,686,619
← NewerPage 13 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-060.3250 CNY
2025-05-290.2600 CNY
2024-05-270.3000 CNY
2023-05-290.5000 CNY

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