JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Oct 30, 2024, 4:00 PM
1.210
-0.060 (-4.72%)
After-hours: Oct 30, 2024, 7:20 PM EDT
JIADE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 1.27 | 1.35 | 1.05 | 1.27 | 1.27 | -2.31% | 507,666 |
Oct 29, 2024 | 1.45 | 1.48 | 1.27 | 1.30 | 1.30 | -9.09% | 441,795 |
Oct 28, 2024 | 1.31 | 1.59 | 1.31 | 1.43 | 1.43 | 2.14% | 630,236 |
Oct 25, 2024 | 1.44 | 1.64 | 1.39 | 1.40 | 1.40 | -8.50% | 805,416 |
Oct 24, 2024 | 1.41 | 1.63 | 1.30 | 1.53 | 1.53 | 2.68% | 1,289,441 |
Oct 23, 2024 | 1.18 | 1.67 | 1.10 | 1.49 | 1.49 | 27.35% | 4,372,516 |
Oct 22, 2024 | 1.41 | 1.44 | 1.05 | 1.17 | 1.17 | -24.03% | 2,176,774 |
Oct 21, 2024 | 1.69 | 1.76 | 1.39 | 1.54 | 1.54 | -26.32% | 3,903,258 |
Oct 18, 2024 | 2.60 | 2.66 | 1.80 | 2.09 | 2.09 | 22.94% | 55,591,162 |
Oct 17, 2024 | 0.73 | 2.17 | 0.70 | 1.70 | 1.70 | 136.11% | 35,981,433 |
Oct 16, 2024 | 0.89 | 0.92 | 0.63 | 0.72 | 0.72 | -35.14% | 3,095,297 |
Oct 15, 2024 | 0.78 | 1.75 | 0.77 | 1.11 | 1.11 | 47.98% | 24,506,971 |
Oct 14, 2024 | 0.63 | 0.78 | 0.61 | 0.75 | 0.75 | 20.69% | 437,944 |
Oct 11, 2024 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -2.89% | 48,923 |
Oct 10, 2024 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.86% | 47,550 |
Oct 9, 2024 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.37% | 27,357 |
Oct 8, 2024 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -4.38% | 81,465 |
Oct 7, 2024 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 5.39% | 76,373 |
Oct 4, 2024 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 0.02% | 77,886 |
Oct 3, 2024 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | -2.26% | 74,964 |
Oct 2, 2024 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | - | 98,514 |
Oct 1, 2024 | 0.64 | 0.68 | 0.62 | 0.66 | 0.66 | - | 52,117 |
Sep 30, 2024 | 0.67 | 0.73 | 0.61 | 0.66 | 0.66 | - | 266,133 |
Sep 27, 2024 | 0.62 | 0.70 | 0.62 | 0.66 | 0.66 | 8.20% | 121,502 |
Sep 26, 2024 | 0.60 | 0.66 | 0.59 | 0.61 | 0.61 | 1.63% | 117,001 |
Sep 25, 2024 | 0.54 | 0.60 | 0.53 | 0.60 | 0.60 | 11.15% | 280,602 |
Sep 24, 2024 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -3.57% | 51,897 |
Sep 23, 2024 | 0.55 | 0.57 | 0.50 | 0.56 | 0.56 | 1.78% | 108,772 |
Sep 20, 2024 | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | -9.06% | 136,956 |
Sep 19, 2024 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.14% | 220,117 |
Sep 18, 2024 | 0.64 | 0.65 | 0.58 | 0.59 | 0.59 | -6.29% | 114,645 |
Sep 17, 2024 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | -4.18% | 71,080 |
Sep 16, 2024 | 0.71 | 0.74 | 0.64 | 0.65 | 0.65 | -5.32% | 143,652 |
Sep 13, 2024 | 0.74 | 0.82 | 0.69 | 0.69 | 0.69 | -5.48% | 259,387 |
Sep 12, 2024 | 0.60 | 0.75 | 0.55 | 0.73 | 0.73 | 23.94% | 392,144 |
Sep 11, 2024 | 0.51 | 0.61 | 0.50 | 0.59 | 0.59 | 23.97% | 1,362,693 |
Sep 10, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.02% | 37,792 |
Sep 9, 2024 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -4.86% | 59,489 |
Sep 6, 2024 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -0.69% | 56,173 |
Sep 5, 2024 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 1.50% | 33,430 |
Sep 4, 2024 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -2.25% | 35,618 |
Sep 3, 2024 | 0.53 | 0.56 | 0.51 | 0.51 | 0.51 | -1.54% | 25,278 |
Aug 30, 2024 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 7,314 |
Aug 29, 2024 | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -5.64% | 25,799 |
Aug 28, 2024 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -8.00% | 83,034 |
Aug 27, 2024 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 7.54% | 124,142 |
Aug 26, 2024 | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -5.32% | 137,181 |
Aug 23, 2024 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.87% | 35,913 |
Aug 22, 2024 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 0.35% | 65,105 |
Aug 21, 2024 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | -1.72% | 99,310 |
Aug 20, 2024 | 0.54 | 0.61 | 0.51 | 0.58 | 0.58 | 7.01% | 244,666 |
Aug 19, 2024 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 7.09% | 150,061 |
Aug 16, 2024 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.18% | 37,822 |
Aug 15, 2024 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.94% | 54,468 |
Aug 14, 2024 | 0.56 | 0.57 | 0.51 | 0.51 | 0.51 | -7.25% | 361,602 |
Aug 13, 2024 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.22% | 434,276 |
Aug 12, 2024 | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | -6.23% | 98,970 |
Aug 9, 2024 | 0.45 | 0.60 | 0.45 | 0.56 | 0.56 | 9.51% | 200,917 |
Aug 8, 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 5.14% | 94,282 |
Aug 7, 2024 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -1.75% | 59,709 |
Aug 6, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 4.83% | 83,134 |
Aug 5, 2024 | 0.50 | 0.53 | 0.45 | 0.47 | 0.47 | -11.92% | 260,270 |
Aug 2, 2024 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -4.77% | 142,319 |
Aug 1, 2024 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -5.23% | 90,466 |
Jul 31, 2024 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 1.93% | 35,174 |
Jul 30, 2024 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -8.11% | 101,572 |
Jul 29, 2024 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.11% | 143,323 |
Jul 26, 2024 | 0.76 | 0.78 | 0.57 | 0.64 | 0.64 | -18.06% | 757,613 |
Jul 25, 2024 | 0.77 | 0.80 | 0.73 | 0.78 | 0.78 | 1.17% | 104,061 |
Jul 24, 2024 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -1.92% | 73,317 |
Jul 23, 2024 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.97% | 79,556 |
Jul 22, 2024 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -3.51% | 110,137 |
Jul 19, 2024 | 0.81 | 0.85 | 0.78 | 0.83 | 0.83 | 1.34% | 73,666 |
Jul 18, 2024 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -1.89% | 119,859 |
Jul 17, 2024 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.90% | 54,746 |
Jul 16, 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 0.24% | 173,470 |
Jul 15, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 7.55% | 270,949 |
Jul 12, 2024 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.33% | 137,602 |
Jul 11, 2024 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.70% | 81,714 |
Jul 10, 2024 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -0.38% | 182,116 |
Jul 9, 2024 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | -0.70% | 109,606 |
Jul 8, 2024 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -1.43% | 153,906 |
Jul 5, 2024 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -4.89% | 214,476 |
Jul 3, 2024 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -1.12% | 171,212 |
Jul 2, 2024 | 0.80 | 0.87 | 0.80 | 0.85 | 0.85 | 5.79% | 365,107 |
Jul 1, 2024 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -3.25% | 166,202 |
Jun 28, 2024 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 2.60% | 97,911 |
Jun 27, 2024 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -4.35% | 223,421 |
Jun 26, 2024 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | -1.65% | 217,593 |
Jun 25, 2024 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 231,982 |
Jun 24, 2024 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | -0.01% | 217,319 |
Jun 21, 2024 | 0.85 | 0.93 | 0.76 | 0.88 | 0.88 | 4.03% | 718,722 |
Jun 20, 2024 | 0.92 | 0.92 | 0.82 | 0.85 | 0.85 | -8.04% | 579,453 |
Jun 18, 2024 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 1.10% | 1,096,265 |
Jun 17, 2024 | 0.99 | 1.02 | 0.91 | 0.91 | 0.91 | -7.99% | 499,752 |
Jun 14, 2024 | 1.04 | 1.06 | 0.94 | 0.99 | 0.99 | -8.43% | 554,066 |
Jun 13, 2024 | 1.23 | 1.27 | 1.03 | 1.08 | 1.08 | -13.60% | 1,204,451 |
Jun 12, 2024 | 0.89 | 1.32 | 0.87 | 1.25 | 1.25 | 38.83% | 5,611,511 |
Jun 11, 2024 | 1.01 | 1.03 | 0.86 | 0.90 | 0.90 | -12.58% | 789,485 |
Jun 10, 2024 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -5.50% | 515,491 |