Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.560	28.200	26.790	28.080	15.688	6,781,680
2022-08-03	28.760	29.530	26.960	27.560	15.397	9,734,253
2022-08-02	29.080	29.940	28.320	28.760	16.068	9,994,437
2022-08-01	28.510	30.190	27.650	30.090	16.811	11,596,958
2022-07-29	27.340	29.300	27.010	28.600	15.978	9,965,592
2022-07-28	27.030	27.460	26.900	27.280	15.241	4,682,003
2022-07-27	26.430	27.230	26.300	27.100	15.140	4,589,148
2022-07-26	26.800	26.850	25.750	26.500	14.805	3,902,297
2022-07-25	25.930	26.990	25.700	26.800	14.973	5,161,777
2022-07-22	26.060	26.490	25.850	26.070	14.565	2,836,126
2022-07-21	26.110	26.400	25.780	26.140	14.604	3,026,631
2022-07-20	26.300	26.300	25.910	26.070	14.565	2,970,665
2022-07-19	26.080	26.650	25.840	26.260	14.671	4,159,370
2022-07-18	25.500	26.150	25.420	26.100	14.582	3,620,267
2022-07-15	24.800	26.310	24.710	25.690	14.353	5,427,342
2022-07-14	24.680	25.170	24.410	25.000	13.967	2,753,819
2022-07-13	24.160	24.850	24.160	24.690	13.794	2,286,445
2022-07-12	24.700	24.790	24.060	24.100	13.464	2,518,989
2022-07-11	25.350	25.450	24.530	24.800	13.855	2,933,008
2022-07-08	25.750	26.200	25.440	25.450	14.219	3,274,508
2022-07-07	25.490	25.770	25.280	25.730	14.375	2,691,095
2022-07-06	25.690	25.770	25.220	25.500	14.247	2,944,167
2022-07-05	26.470	26.750	25.400	25.660	14.336	5,262,984
2022-07-04	26.000	26.540	25.900	26.340	14.716	5,324,698
2022-07-01	26.360	27.980	26.080	26.550	14.833	11,504,620
2022-06-30	25.280	25.470	25.150	25.230	14.096	2,772,060
2022-06-29	26.400	26.400	25.250	25.270	14.118	4,138,584
2022-06-28	25.750	26.700	25.570	26.390	14.744	5,218,226
2022-06-27	25.900	26.110	25.330	25.790	14.409	3,390,665
2022-06-24	25.510	25.890	25.280	25.770	14.397	4,706,469
2022-06-23	24.540	25.750	24.540	25.530	14.263	5,013,710
2022-06-22	24.980	25.000	24.580	24.640	13.766	2,193,657
2022-06-21	25.190	25.360	24.650	24.950	13.939	3,023,471
2022-06-20	25.000	25.190	24.610	25.070	14.006	3,164,269
2022-06-17	24.280	24.700	23.880	24.700	13.800	2,958,392
2022-06-16	24.380	24.750	24.200	24.350	13.604	2,196,634
2022-06-15	24.820	24.950	24.200	24.220	13.531	2,560,382
2022-06-14	24.660	24.720	23.710	24.570	13.727	2,852,206
2022-06-13	24.260	24.880	24.210	24.830	13.872	2,627,602
2022-06-10	24.120	24.550	24.000	24.440	13.654	2,145,557
2022-06-09	24.880	24.990	24.040	24.120	13.476	3,001,044
2022-06-08	25.250	25.750	24.280	24.950	13.939	4,683,827
2022-06-07	26.130	26.340	25.150	25.330	14.152	5,046,115
2022-06-06	25.250	26.500	25.110	26.140	14.604	6,306,951
2022-06-02	25.000	25.470	24.590	25.250	14.107	4,061,642
2022-06-01	24.690	25.190	24.510	24.860	13.889	4,202,557
2022-05-31	24.260	25.160	23.830	24.790	13.850	4,491,356
2022-05-30	24.190	24.490	23.590	24.270	13.559	3,329,200
2022-05-27	24.040	24.440	23.830	24.140	13.487	3,586,828
2022-05-26	23.960	24.190	23.100	23.900	13.353	3,556,777
2022-05-25	23.800	24.060	23.400	24.020	13.420	4,037,162
2022-05-24	25.130	25.330	23.280	23.330	13.034	6,091,045
2022-05-23	24.860	25.170	24.600	25.130	14.040	3,523,117
2022-05-20	25.350	25.530	24.800	25.050	13.995	3,989,976
2022-05-19	24.700	25.490	24.370	25.270	14.118	4,234,735
2022-05-18	24.570	25.560	24.560	25.090	14.017	6,387,963
2022-05-17	25.300	25.750	24.200	24.460	13.666	5,314,426
2022-05-16	25.990	26.300	25.100	25.420	14.202	5,090,339
2022-05-13	25.740	26.390	25.480	25.730	14.375	4,482,590
2022-05-12	25.710	26.430	25.140	25.740	14.381	6,951,859

← NewerPage 18 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.