Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25.640	26.070	25.460	25.550	14.546	1,204,319
2023-07-28	25.980	25.990	25.300	25.640	14.598	1,432,781
2023-07-27	26.160	26.480	25.690	25.810	14.694	1,595,580
2023-07-26	26.930	27.050	26.180	26.280	14.962	1,810,496
2023-07-25	27.010	27.250	26.680	27.070	15.412	1,684,937
2023-07-24	27.130	27.490	26.280	26.740	15.224	2,820,978
2023-07-21	28.760	28.760	26.580	27.120	15.440	5,989,077
2023-07-20	27.800	29.630	27.800	28.930	16.471	7,090,392
2023-07-19	27.990	28.140	27.520	27.800	15.827	1,834,482
2023-07-18	27.910	28.450	27.580	28.060	15.975	2,707,448
2023-07-17	27.900	28.400	27.570	27.950	15.913	2,459,793
2023-07-14	27.770	28.470	27.140	28.040	15.964	2,943,131
2023-07-13	27.570	27.780	27.210	27.770	15.810	2,411,387
2023-07-12	28.140	28.420	27.440	27.570	15.696	3,247,091
2023-07-11	28.300	28.350	27.790	28.140	16.021	3,320,003
2023-07-10	28.900	29.200	28.000	28.300	16.112	4,456,791
2023-07-07	29.150	29.900	28.710	28.870	16.436	6,999,299
2023-07-06	29.630	29.790	28.510	29.150	16.596	5,196,033
2023-07-05	29.500	30.880	28.390	29.630	16.869	8,322,058
2023-07-04	29.180	30.340	29.130	29.930	17.040	8,716,744
2023-07-03	29.500	31.930	28.700	29.280	16.670	12,286,054
2023-06-30	28.740	30.980	28.310	29.700	16.909	11,942,867
2023-06-29	28.000	29.440	27.700	28.740	16.362	12,198,586
2023-06-28	26.240	28.500	25.200	28.460	16.203	10,999,505
2023-06-27	26.800	27.310	25.920	26.580	15.133	5,838,972
2023-06-26	28.980	30.450	26.670	26.790	15.252	9,048,404
2023-06-21	27.480	27.880	27.020	27.450	15.628	6,561,676
2023-06-20	27.000	28.360	26.020	28.080	15.987	11,093,334
2023-06-19	27.100	27.600	26.530	26.930	15.332	8,435,459
2023-06-16	26.770	31.300	26.510	27.400	15.600	11,207,846
2023-06-15	24.860	26.500	24.770	26.190	14.911	2,329,429
2023-06-14	25.200	25.260	24.740	25.000	14.233	684,105
2023-06-13	24.750	25.400	24.750	25.190	14.341	722,137
2023-06-12	24.250	25.070	24.030	24.840	14.142	995,044
2023-06-09	24.300	24.480	24.130	24.200	13.778	465,520
2023-06-08	24.320	24.550	24.110	24.210	13.783	665,353
2023-06-07	24.720	25.000	24.260	24.430	13.909	826,526
2023-06-06	25.990	26.240	24.670	24.670	14.045	1,446,544
2023-06-05	25.760	26.300	25.730	26.090	14.854	1,250,903
2023-06-02	26.070	26.330	25.600	25.720	14.643	700,674
2023-06-01	25.970	26.250	25.720	25.960	14.780	916,486
2023-05-31	26.390	26.500	25.800	25.970	14.785	967,937
2023-05-30	26.020	26.470	25.880	26.450	15.059	1,099,338
2023-05-29	26.620	26.620	25.970	26.150	14.888	995,349
2023-05-26	27.150	27.780	26.350	26.760	14.950	1,236,249
2023-05-25	27.420	27.570	26.830	27.150	15.168	2,183,310
2023-05-24	27.000	27.640	26.700	27.300	15.252	2,449,816
2023-05-23	27.040	27.690	26.600	27.200	15.196	4,736,389
2023-05-22	26.260	27.700	25.810	27.190	15.191	4,907,094
2023-05-19	26.470	27.000	25.410	25.910	14.476	3,076,170
2023-05-18	25.450	27.460	25.450	26.550	14.833	3,212,480
2023-05-17	24.190	25.700	24.110	25.480	14.235	878,972
2023-05-16	24.440	24.550	24.230	24.440	13.654	239,510
2023-05-15	24.290	24.460	23.750	24.430	13.649	444,730
2023-05-12	24.330	24.400	24.000	24.070	13.448	241,976
2023-05-11	24.240	24.310	24.050	24.180	13.509	316,880
2023-05-10	24.740	24.800	24.020	24.080	13.453	551,264
2023-05-09	24.530	24.880	24.070	24.380	13.621	885,950
2023-05-08	24.330	25.020	24.170	24.530	13.705	758,428
2023-05-05	25.900	25.900	23.980	24.980	13.956	3,163,612

← NewerPage 14 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.