JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.5225
-0.0007 (-0.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed

JIADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.520.540.500.520.52-0.12%98,466
Apr 23, 20250.500.530.490.520.522.79%48,003
Apr 22, 20250.510.520.480.510.51-2.92%55,387
Apr 21, 20250.490.540.470.520.525.71%45,479
Apr 17, 20250.510.540.490.500.50-5.52%211,710
Apr 16, 20250.610.780.510.530.53-10.70%3,152,689
Apr 15, 20250.530.600.520.590.598.87%1,006,584
Apr 14, 20250.490.630.490.540.547.83%861,096
Apr 11, 20250.510.510.480.500.50-1.92%47,365
Apr 10, 20250.500.560.490.510.51-3.20%81,533
Apr 9, 20250.500.670.480.530.532.33%1,020,483
Apr 8, 20250.480.530.480.520.523.64%44,913
Apr 7, 20250.510.520.460.500.50-6.99%52,112
Apr 4, 20250.530.550.510.530.53-3.40%43,959
Apr 3, 20250.570.570.540.550.55-2.02%9,324
Apr 2, 20250.560.570.550.570.57-2.47%17,258
Apr 1, 20250.580.580.560.580.58-0.10%18,876
Mar 31, 20250.570.580.540.580.58-1.73%53,037
Mar 28, 20250.580.630.580.590.59-2.53%32,407
Mar 27, 20250.630.650.590.610.61-6.86%82,213
Mar 26, 20250.670.670.620.650.650.02%517,472
Mar 25, 20250.630.680.620.650.652.83%85,278
Mar 24, 20250.610.670.610.630.632.85%48,161
Mar 21, 20250.610.640.590.610.61-2.31%99,785
Mar 20, 20250.600.650.580.630.635.59%109,638
Mar 19, 20250.630.630.580.600.601.00%25,968
Mar 18, 20250.630.630.570.590.590.98%66,329
Mar 17, 20250.610.610.570.580.580.72%27,466
Mar 14, 20250.570.630.570.580.58-0.02%24,384
Mar 13, 20250.580.590.560.580.583.13%42,863
Mar 12, 20250.550.570.550.560.56-1.61%40,054
Mar 11, 20250.590.590.550.570.57-6.30%96,867
Mar 10, 20250.630.630.570.610.61-3.16%102,085
Mar 7, 20250.650.650.600.630.63-0.02%31,596
Mar 6, 20250.600.630.570.630.633.33%52,774
Mar 5, 20250.620.620.570.610.610.78%43,095
Mar 4, 20250.630.630.560.610.61-5.78%145,335
Mar 3, 20250.670.680.640.640.64-4.44%88,448
Feb 28, 20250.710.710.650.670.67-6.67%61,965
Feb 27, 20250.710.750.670.720.722.29%189,028
Feb 26, 20250.710.750.680.700.70-6.16%150,819
Feb 25, 20250.700.800.640.750.758.79%472,339
Feb 24, 20250.650.690.650.690.692.90%183,405
Feb 21, 20250.670.670.650.670.67-35,508
Feb 20, 20250.650.680.650.670.67-1.24%16,048
Feb 19, 20250.680.690.650.680.68-2.02%52,552
Feb 18, 20250.680.700.650.690.690.93%42,879
Feb 14, 20250.670.710.670.690.691.61%98,182
Feb 13, 20250.680.690.670.680.68-2.95%59,726
Feb 12, 20250.670.700.670.700.702.30%34,906