Zhejiang Jindao Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 27.310 | 27.620 | 26.150 | 26.220 | 14.649 | 10,032,743 |
| 2022-05-10 | 26.090 | 27.850 | 25.910 | 27.220 | 15.207 | 9,757,542 |
| 2022-05-09 | 27.000 | 27.390 | 25.800 | 26.650 | 14.889 | 6,979,934 |
| 2022-05-06 | 25.000 | 27.460 | 24.760 | 26.420 | 14.761 | 10,889,145 |
| 2022-05-05 | 24.220 | 26.520 | 24.220 | 25.880 | 14.459 | 12,932,037 |
| 2022-04-29 | 23.000 | 24.340 | 22.930 | 24.030 | 13.425 | 8,353,670 |
| 2022-04-28 | 23.660 | 24.090 | 22.720 | 22.910 | 12.800 | 8,153,276 |
| 2022-04-27 | 23.040 | 24.530 | 22.800 | 24.100 | 13.464 | 8,760,342 |
| 2022-04-26 | 24.790 | 25.400 | 23.230 | 23.800 | 13.297 | 13,881,262 |
| 2022-04-25 | 31.000 | 31.980 | 26.050 | 26.390 | 14.744 | 18,342,048 |
| 2022-04-22 | 26.990 | 30.840 | 26.990 | 30.840 | 17.230 | 11,560,096 |
| 2022-04-21 | 26.580 | 27.200 | 25.250 | 25.700 | 14.358 | 10,979,475 |
| 2022-04-20 | 28.300 | 28.790 | 26.500 | 26.600 | 14.861 | 13,269,200 |
| 2022-04-19 | 27.600 | 29.620 | 27.600 | 28.950 | 16.174 | 14,446,105 |
| 2022-04-18 | 28.270 | 30.600 | 27.160 | 28.770 | 16.073 | 14,939,332 |
| 2022-04-15 | 30.530 | 31.280 | 28.500 | 28.530 | 15.939 | 18,524,500 |
| 2022-04-14 | 34.000 | 36.200 | 31.500 | 32.500 | 18.157 | 22,660,604 |
| 2022-04-13 | 33.080 | 43.030 | 32.800 | 37.010 | 20.677 | 29,164,935 |
← NewerPage 19 of 19 · 1,098 trading days
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.