Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.500	29.000	28.410	28.840	16.113	3,300,593
2022-11-03	28.070	29.440	27.810	28.670	16.018	4,700,404
2022-11-02	28.090	28.380	27.700	28.270	15.794	3,181,529
2022-11-01	28.020	28.260	27.380	28.190	15.749	3,347,019
2022-10-31	28.070	28.570	27.520	28.010	15.649	3,193,533
2022-10-28	28.600	28.790	27.630	28.180	15.744	5,115,797
2022-10-27	29.000	29.250	28.500	28.590	15.973	4,653,638
2022-10-26	28.800	29.880	28.400	28.980	16.191	8,025,693
2022-10-25	27.600	29.420	27.410	29.000	16.202	8,919,910
2022-10-24	28.190	29.160	27.000	27.000	15.085	5,428,249
2022-10-21	28.130	29.350	27.740	28.670	16.018	10,951,022
2022-10-20	26.260	29.690	26.230	28.450	15.895	11,045,032
2022-10-19	26.150	26.300	25.700	26.210	14.643	2,894,471
2022-10-18	25.950	26.360	25.920	26.140	14.604	2,856,455
2022-10-17	26.220	26.230	25.900	26.040	14.548	2,126,789
2022-10-14	26.030	26.340	26.000	26.180	14.626	3,797,096
2022-10-13	25.900	26.410	25.050	26.200	14.638	4,670,528
2022-10-12	26.300	26.450	25.810	26.190	14.632	2,336,253
2022-10-11	26.460	26.680	26.050	26.200	14.638	2,280,552
2022-10-10	26.460	26.600	26.080	26.600	14.861	3,030,024
2022-09-30	26.390	26.790	26.050	26.460	14.783	2,194,827
2022-09-29	26.460	26.600	26.300	26.440	14.772	1,989,296
2022-09-28	26.350	26.480	26.160	26.320	14.705	1,247,219
2022-09-27	25.700	26.690	25.700	26.430	14.766	2,058,708
2022-09-26	26.180	26.180	25.650	25.800	14.414	1,660,172
2022-09-23	26.000	26.500	25.570	26.290	14.688	2,625,817
2022-09-22	25.820	26.540	25.820	26.150	14.610	1,182,409
2022-09-21	26.000	26.280	25.810	26.120	14.593	1,292,342
2022-09-20	26.340	26.850	26.100	26.250	14.666	1,681,405
2022-09-19	26.330	26.560	25.820	26.330	14.710	1,850,988
2022-09-16	26.230	26.560	26.160	26.330	14.710	1,823,527
2022-09-15	26.550	26.650	26.110	26.230	14.654	2,030,412
2022-09-14	25.830	26.750	25.800	26.500	14.805	2,063,940
2022-09-13	26.470	26.650	26.310	26.510	14.811	753,233
2022-09-09	26.500	26.860	26.110	26.470	14.788	1,386,492
2022-09-08	26.870	27.120	26.460	26.690	14.911	2,226,580
2022-09-07	26.600	26.750	26.400	26.660	14.895	1,216,022
2022-09-06	26.710	26.710	26.310	26.510	14.811	1,386,205
2022-09-05	26.550	27.050	26.340	26.710	14.923	1,997,886
2022-09-02	26.790	26.940	26.380	26.690	14.911	1,138,184
2022-09-01	26.400	26.800	26.010	26.690	14.911	2,012,746
2022-08-31	26.500	26.700	26.090	26.490	14.800	1,615,727
2022-08-30	26.250	26.660	25.960	26.500	14.805	1,165,085
2022-08-29	25.680	26.510	25.150	26.370	14.733	1,335,539
2022-08-26	26.630	26.990	25.680	25.690	14.353	2,528,928
2022-08-25	26.700	27.350	25.150	26.940	15.051	5,004,073
2022-08-24	27.150	27.150	26.650	26.720	14.928	2,558,582
2022-08-23	27.080	27.210	26.850	27.110	15.146	1,968,722
2022-08-22	27.030	27.320	27.000	27.090	15.135	2,001,866
2022-08-19	27.310	27.400	26.760	27.350	15.280	4,068,321
2022-08-18	27.290	27.470	26.850	27.400	15.308	2,628,545
2022-08-17	27.160	27.600	26.850	27.350	15.280	3,266,024
2022-08-16	27.200	27.410	26.920	27.170	15.180	2,655,157
2022-08-15	27.110	27.520	26.790	27.120	15.152	3,277,601
2022-08-12	28.690	29.300	27.510	27.520	15.375	5,858,706
2022-08-11	28.100	28.770	27.700	28.420	15.878	6,450,927
2022-08-10	27.220	27.800	27.100	27.710	15.481	3,965,434
2022-08-09	27.200	27.880	27.150	27.430	15.325	4,088,951
2022-08-08	26.950	27.420	26.580	27.380	15.297	3,541,340
2022-08-05	27.730	27.950	26.800	27.150	15.168	5,625,533

← NewerPage 17 of 19 · 1,098 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.