JIADE Limited (JDZG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7850 | 0.8300 | 0.7750 | 0.8300 | 0.8300 | 97,900 |
| 27 Jun 2024 | 0.8200 | 0.8350 | 0.7960 | 0.8090 | 0.8090 | 223,200 |
| 26 Jun 2024 | 0.8410 | 0.8700 | 0.8200 | 0.8460 | 0.8460 | 217,600 |
| 25 Jun 2024 | 0.8800 | 0.8900 | 0.8530 | 0.8600 | 0.8600 | 232,000 |
| 24 Jun 2024 | 0.8800 | 0.8980 | 0.8510 | 0.8800 | 0.8800 | 217,300 |
| 21 Jun 2024 | 0.8450 | 0.9300 | 0.7600 | 0.8800 | 0.8800 | 718,700 |
| 20 Jun 2024 | 0.9200 | 0.9200 | 0.8200 | 0.8460 | 0.8460 | 579,500 |
| 18 Jun 2024 | 0.9110 | 0.9510 | 0.8900 | 0.9200 | 0.9200 | 1,096,300 |
| 17 Jun 2024 | 0.9890 | 1.0200 | 0.9100 | 0.9100 | 0.9100 | 499,800 |
| 14 Jun 2024 | 1.0400 | 1.0600 | 0.9400 | 0.9890 | 0.9890 | 554,100 |
| 13 Jun 2024 | 1.2300 | 1.2700 | 1.0300 | 1.0800 | 1.0800 | 1,204,500 |
| 12 Jun 2024 | 0.8890 | 1.3200 | 0.8700 | 1.2500 | 1.2500 | 5,611,500 |
| 11 Jun 2024 | 1.0100 | 1.0300 | 0.8600 | 0.9000 | 0.9000 | 789,500 |
| 10 Jun 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 515,500 |
| 07 Jun 2024 | 1.0500 | 1.2400 | 1.0100 | 1.0900 | 1.0900 | 1,506,700 |
| 06 Jun 2024 | 1.2500 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 2,273,900 |
| 05 Jun 2024 | 1.4900 | 1.5200 | 1.3000 | 1.3900 | 1.3900 | 4,354,400 |
| 04 Jun 2024 | 12.3500 | 12.3500 | 1.3800 | 1.7500 | 1.7500 | 14,662,200 |
| 03 Jun 2024 | 12.8800 | 13.3900 | 12.4200 | 12.4700 | 12.4700 | 2,247,000 |
| 31 May 2024 | 12.2100 | 13.2400 | 10.6400 | 12.9700 | 12.9700 | 1,480,000 |
| 30 May 2024 | 12.5500 | 12.6500 | 11.7600 | 12.5000 | 12.5000 | 900,600 |
| 29 May 2024 | 12.0500 | 12.7000 | 12.0000 | 12.5000 | 12.5000 | 707,900 |
| 28 May 2024 | 12.3000 | 12.9700 | 12.1300 | 12.3000 | 12.3000 | 399,900 |
| 24 May 2024 | 12.0700 | 12.4500 | 11.1120 | 12.3400 | 12.3400 | 906,800 |
| 23 May 2024 | 11.7000 | 12.5000 | 11.2500 | 12.0700 | 12.0700 | 942,400 |
| 22 May 2024 | 11.5800 | 11.8400 | 11.0300 | 11.5900 | 11.5900 | 421,200 |
| 21 May 2024 | 11.9100 | 11.9100 | 10.8000 | 11.5000 | 11.5000 | 834,700 |
| 20 May 2024 | 12.9500 | 14.8700 | 9.7400 | 11.9600 | 11.9600 | 2,262,400 |
| 17 May 2024 | 8.3700 | 15.0800 | 8.3000 | 11.6800 | 11.6800 | 5,757,400 |
| 16 May 2024 | 6.0000 | 11.5200 | 4.3200 | 8.3200 | 8.3200 | 11,826,600 |
| 15 May 2024 | 4.8000 | 5.4000 | 3.5950 | 4.0700 | 4.0700 | 2,366,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.