tiprankstipranks
JIADE LIMITED (JDZG)
NASDAQ:JDZG
US Market
JDZG
JIADE LIMITED
RESEARCH TOOLSreports

JIADE LIMITED (JDZG) Historical Prices

117 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.51
1.54
1.51
1.52
1.52
+1.33%
4,083,353
11.41
Apr 09, 2026
1.58
1.58
1.46
1.50
1.50
-6.83%
31,807
0.09
Apr 08, 2026
1.64
1.69
1.60
1.61
1.61
-0.62%
24,622
0.07
Apr 07, 2026
1.66
1.66
1.58
1.62
1.62
-2.41%
37,712
0.11
Apr 06, 2026
1.64
1.71
1.63
1.66
1.66
0.00%
30,877
0.09
Apr 03, 2026
1.68
1.74
1.66
1.66
1.66
0.00%
0
0.00
Apr 02, 2026
1.68
1.74
1.66
1.66
1.66
-2.35%
20,789
0.06
Apr 01, 2026
1.73
1.74
1.69
1.70
1.70
-1.16%
24,827
0.07
Mar 31, 2026
1.79
1.79
1.71
1.72
1.72
-0.86%
27,522
0.08
Mar 30, 2026
1.73
1.79
1.66
1.74
1.74
-0.29%
32,254
0.09
Mar 27, 2026
1.84
1.84
1.73
1.74
1.74
-8.90%
37,700
0.11
Mar 26, 2026
1.70
1.91
1.66
1.91
1.91
+12.35%
247,850
0.71
Mar 25, 2026
1.75
1.76
1.60
1.70
1.70
-1.16%
150,485
0.43
Mar 24, 2026
1.87
1.87
1.65
1.72
1.72
-16.50%
304,247
0.89
Mar 23, 2026
2.12
2.36
2.01
2.06
2.06
-11.21%
178,303
0.52
Mar 20, 2026
2.35
2.40
2.07
2.32
2.32
+23.27%
6,035,184
24.69
Mar 19, 2026
1.91
1.93
1.78
1.88
1.88
-19.91%
101,156
0.42
Mar 18, 2026
2.25
2.68
2.18
2.35
2.35
+3.43%
330,801
1.39
Mar 17, 2026
2.27
2.37
2.27
2.27
2.27
+0.98%
53,002
0.22
Mar 16, 2026
2.70
2.75
2.25
2.25
2.25
-15.89%
99,012
0.42
Mar 13, 2026
2.68
2.73
2.63
2.68
2.68
+1.71%
54,865
0.23
Mar 12, 2026
2.91
2.93
2.63
2.63
2.63
-9.78%
93,873
0.40
Mar 11, 2026
2.99
3.04
2.92
2.92
2.92
-10.36%
124,537
0.54
Mar 10, 2026
2.88
3.73
2.88
3.25
3.25
+8.33%
1,034,652
4.82
Mar 09, 2026
3.00
3.05
2.90
3.00
3.00
-1.57%
113,257
0.53
Mar 06, 2026
3.13
3.33
2.75
3.05
3.05
-4.69%
300,361
1.44
Mar 05, 2026
3.40
3.45
3.08
3.20
3.20
-1.54%
495,394
2.48
Mar 04, 2026
3.30
3.38
3.08
3.25
3.25
-1.57%
201,214
1.02
Mar 03, 2026
3.50
3.73
3.30
3.30
3.30
-6.38%
85,790
0.44
Mar 02, 2026
3.65
3.68
3.35
3.53
3.53
-6.00%
119,280
0.62
Feb 27, 2026
4.25
4.25
3.75
3.75
3.75
-14.24%
172,922
0.91
Feb 26, 2026
4.70
4.70
4.38
4.38
4.38
+2.05%
492,505
2.69
Feb 25, 2026
4.54
4.54
4.19
4.29
4.29
-9.50%
111,223
0.61
Feb 24, 2026
4.34
5.16
4.34
4.74
4.74
+13.41%
1,021,878
6.19
Feb 23, 2026
4.75
4.75
4.00
4.18
4.18
-8.50%
185,129
1.14
Feb 20, 2026
5.32
5.32
4.39
4.57
4.57
-16.08%
326,532
2.08
Feb 19, 2026
5.94
5.94
5.16
5.44
5.44
-6.93%
624,574
4.25
Feb 18, 2026
25.04
28.60
5.02
5.85
5.85
-67.53%
3,402,205
36.54
Feb 17, 2026
48.00
58.25
18.00
18.00
18.00
-81.10%
598,071
7.15
Feb 16, 2026
53.00
101.48
45.00
95.25
95.25
0.00%
0
0.00
Feb 13, 2026
53.00
101.48
45.00
95.25
95.25
+125.44%
2,161,170
43.80
Feb 12, 2026
43.50
63.25
34.25
42.25
42.25
+28.03%
2,663,926
376.77
Feb 11, 2026
28.25
33.75
27.50
33.00
33.00
+20.00%
16,484
2.42
Feb 10, 2026
28.00
31.00
26.75
27.50
27.50
-5.98%
19,767
3.03
Feb 09, 2026
36.25
38.50
27.50
29.25
29.25
-18.75%
43,411
7.41
Feb 06, 2026
37.75
38.00
35.75
36.00
36.00
-4.00%
715
0.12
Feb 05, 2026
39.50
44.50
36.75
37.50
37.50
-3.85%
908
0.16
Feb 04, 2026
41.25
41.63
37.25
39.00
39.00
0.00%
669
0.11
Feb 03, 2026
43.25
43.25
36.25
39.00
39.00
-10.34%
544
0.09
Feb 02, 2026
41.75
43.88
34.25
43.50
43.50
+6.10%
1,350
0.23
Rows:
50