Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.600	26.000	25.040	25.740	14.381	1,427,035
2023-04-28	25.200	25.490	24.990	25.450	14.219	368,420
2023-04-27	24.530	25.550	24.530	25.060	14.001	443,025
2023-04-26	24.350	25.200	24.330	24.720	13.811	649,017
2023-04-25	25.980	25.980	24.610	25.150	14.051	923,142
2023-04-24	25.860	26.350	25.570	25.750	14.386	764,091
2023-04-21	27.990	27.990	26.000	26.030	14.543	1,090,680
2023-04-20	27.020	27.120	26.410	26.740	14.939	658,721
2023-04-19	27.690	27.690	26.510	27.080	15.129	779,811
2023-04-18	28.090	28.090	26.780	27.000	15.085	1,064,348
2023-04-17	26.950	28.120	26.140	27.740	15.498	2,346,056
2023-04-14	26.340	26.780	26.300	26.310	14.699	324,649
2023-04-13	26.320	26.880	26.110	26.410	14.755	591,302
2023-04-12	26.350	26.580	26.170	26.550	14.833	577,773
2023-04-11	27.380	27.380	26.220	26.390	14.744	1,184,385
2023-04-10	27.210	27.710	26.730	27.150	15.168	1,710,130
2023-04-07	26.010	27.350	25.380	27.210	15.202	2,215,529
2023-04-06	25.270	25.770	25.270	25.480	14.235	480,467
2023-04-04	26.350	26.600	25.380	25.490	14.241	1,458,300
2023-04-03	26.800	26.870	26.290	26.360	14.727	818,128
2023-03-31	27.210	27.210	26.250	26.740	14.939	878,884
2023-03-30	26.600	26.960	26.230	26.880	15.018	797,916
2023-03-29	27.500	27.500	26.360	26.580	14.850	929,854
2023-03-28	27.420	28.000	26.980	27.020	15.096	950,706
2023-03-27	27.920	27.940	27.180	27.400	15.308	822,173
2023-03-24	27.930	27.930	27.460	27.660	15.453	744,445
2023-03-23	28.560	28.560	27.510	27.740	15.498	1,211,787
2023-03-22	27.660	28.670	27.650	28.360	15.844	1,281,501
2023-03-21	27.070	27.690	26.920	27.460	15.342	963,521
2023-03-20	28.470	28.490	27.090	27.090	15.135	1,186,643
2023-03-17	28.320	28.780	27.900	28.230	15.772	1,293,086
2023-03-16	27.600	28.680	27.340	28.500	15.923	2,305,496
2023-03-15	28.600	28.600	27.580	27.640	15.442	1,486,259
2023-03-14	28.790	28.850	27.890	28.310	15.816	1,990,819
2023-03-13	28.290	29.250	27.500	28.790	16.085	3,383,202
2023-03-10	27.320	28.170	27.230	27.640	15.442	1,395,833
2023-03-09	27.760	27.760	27.200	27.570	15.403	844,999
2023-03-08	27.260	27.690	26.860	27.670	15.459	1,238,433
2023-03-07	27.510	27.600	26.960	27.180	15.185	1,877,356
2023-03-06	27.410	27.950	27.010	27.500	15.364	3,677,967
2023-03-03	28.310	29.080	27.410	27.480	15.353	2,925,686
2023-03-02	28.210	29.180	27.760	28.810	16.096	3,913,367
2023-03-01	27.380	28.300	26.900	28.200	15.755	4,229,357
2023-02-28	27.120	27.630	26.880	27.190	15.191	2,840,493
2023-02-27	26.520	28.180	26.500	27.330	15.269	6,352,544
2023-02-24	26.770	26.980	26.330	26.750	14.945	1,972,087
2023-02-23	26.790	27.120	26.300	26.770	14.956	3,016,874
2023-02-22	26.750	26.800	26.250	26.780	14.962	3,827,212
2023-02-21	26.450	27.290	25.900	26.930	15.045	6,668,289
2023-02-20	24.150	26.800	24.060	26.400	14.749	9,917,968
2023-02-17	24.270	24.400	23.980	24.100	13.464	2,123,713
2023-02-16	25.270	25.330	24.020	24.200	13.520	3,284,890
2023-02-15	25.540	25.630	25.000	25.270	14.118	3,524,207
2023-02-14	26.470	26.500	25.310	25.640	14.325	5,031,678
2023-02-13	24.490	26.830	24.320	26.470	14.788	9,498,434
2023-02-10	24.410	24.680	24.350	24.500	13.688	1,550,670
2023-02-09	23.980	24.510	23.920	24.480	13.677	1,660,064
2023-02-08	24.290	24.290	24.010	24.050	13.436	1,800,025
2023-02-07	23.950	24.470	23.640	24.430	13.649	2,710,130
2023-02-06	23.540	23.830	23.530	23.700	13.241	1,071,164

← NewerPage 15 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.