Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.800	23.860	23.400	23.650	13.213	1,670,408
2023-02-02	23.890	24.100	23.700	23.760	13.274	1,406,975
2023-02-01	23.650	23.910	23.500	23.900	13.353	1,514,748
2023-01-31	23.200	23.700	23.200	23.650	13.213	1,820,396
2023-01-30	23.200	23.370	23.160	23.280	13.006	1,503,971
2023-01-20	22.940	23.210	22.940	23.060	12.883	1,087,984
2023-01-19	22.800	22.910	22.550	22.870	12.777	846,581
2023-01-18	22.490	22.930	22.410	22.790	12.732	982,903
2023-01-17	22.790	22.790	22.360	22.530	12.587	734,710
2023-01-16	22.120	22.510	22.120	22.510	12.576	1,075,798
2023-01-13	22.110	22.300	22.070	22.190	12.397	976,797
2023-01-12	22.180	22.420	22.100	22.180	12.392	816,440
2023-01-11	22.630	22.640	22.180	22.180	12.392	991,727
2023-01-10	22.690	22.770	22.440	22.550	12.598	734,583
2023-01-09	22.600	22.750	22.500	22.690	12.677	855,408
2023-01-06	22.580	22.800	22.400	22.520	12.582	1,176,653
2023-01-05	22.800	22.800	22.530	22.680	12.671	1,014,751
2023-01-04	22.560	22.790	22.370	22.650	12.654	1,275,767
2023-01-03	22.400	22.550	21.960	22.550	12.598	1,974,461
2022-12-30	22.070	22.260	21.610	22.020	12.302	1,575,045
2022-12-29	22.060	22.220	21.900	21.930	12.252	778,315
2022-12-28	22.590	22.590	21.950	22.090	12.341	1,179,310
2022-12-27	22.650	22.680	22.230	22.590	12.621	1,716,187
2022-12-26	22.230	22.650	22.200	22.530	12.587	1,264,787
2022-12-23	22.370	22.570	22.060	22.230	12.420	749,143
2022-12-22	22.970	23.110	22.290	22.340	12.481	1,215,893
2022-12-21	23.350	23.390	22.870	22.900	12.794	1,166,993
2022-12-20	23.270	23.470	23.050	23.320	13.029	943,038
2022-12-19	23.860	23.900	23.130	23.180	12.950	1,321,241
2022-12-16	24.960	25.030	23.800	23.910	13.358	2,279,156
2022-12-15	24.870	25.150	24.730	25.040	13.990	1,094,798
2022-12-14	24.800	24.940	24.680	24.910	13.917	782,162
2022-12-13	24.960	25.050	24.750	24.820	13.867	947,900
2022-12-12	25.460	25.490	24.820	24.900	13.911	1,908,450
2022-12-09	25.560	25.650	25.310	25.360	14.168	1,068,213
2022-12-08	25.670	25.850	25.460	25.530	14.263	1,132,113
2022-12-07	25.800	25.970	25.650	25.670	14.342	1,314,305
2022-12-06	26.350	26.490	25.920	25.920	14.481	1,503,148
2022-12-05	26.320	26.320	26.020	26.200	14.638	1,815,480
2022-12-02	25.950	26.190	25.940	26.090	14.576	1,214,232
2022-12-01	26.290	26.390	25.830	25.940	14.492	1,610,593
2022-11-30	26.010	26.320	26.010	26.110	14.587	805,651
2022-11-29	25.660	26.220	25.660	26.180	14.626	1,019,472
2022-11-28	25.790	25.790	25.440	25.660	14.336	708,556
2022-11-25	26.070	26.090	25.710	25.720	14.369	842,052
2022-11-24	26.300	26.300	25.950	26.040	14.548	884,745
2022-11-23	26.800	26.820	25.850	26.040	14.548	1,785,213
2022-11-22	26.880	27.360	26.600	26.790	14.967	1,842,389
2022-11-21	26.800	26.900	26.290	26.880	15.018	1,381,209
2022-11-18	27.080	27.290	26.660	26.680	14.906	1,782,188
2022-11-17	27.480	27.480	27.030	27.130	15.157	1,653,130
2022-11-16	27.770	28.000	27.300	27.370	15.291	1,622,527
2022-11-15	27.270	27.980	27.230	27.810	15.537	1,837,781
2022-11-14	28.000	28.020	27.210	27.460	15.342	2,033,209
2022-11-11	28.500	28.870	27.780	27.780	15.520	2,696,711
2022-11-10	28.560	28.560	27.750	28.170	15.738	3,301,308
2022-11-09	28.370	28.880	28.050	28.350	15.839	1,940,249
2022-11-08	28.710	29.120	28.180	28.370	15.850	2,772,879
2022-11-07	28.760	29.540	28.500	28.860	16.124	3,536,505
2022-11-04	28.500	29.000	28.410	28.840	16.113	3,300,593

← NewerPage 16 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.