Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jiade Ltd. (JDZG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.29 3.335 2.90 2.99 30,445
17th Jul 2025 (Thu) 3.52 3.80 3.00 3.53 40,045
16th Jul 2025 (Wed) 2.95 3.61 2.74 3.55 196,945
15th Jul 2025 (Tue) 2.565 3.12 2.55 2.89 9,725
14th Jul 2025 (Mon) 2.51 2.55 2.50 2.55 117
11th Jul 2025 (Fri) 2.45 2.51 2.45 2.52 531
10th Jul 2025 (Thu) 2.44 2.53 2.44 2.52 2,417
9th Jul 2025 (Wed) 2.34 2.45 2.34 2.45 1,142
8th Jul 2025 (Tue) 2.36 2.40 2.36 2.4101 10,896
7th Jul 2025 (Mon) 2.45 2.50 2.42 2.38 415
4th Jul 2025 (Fri) 2.32 2.44 2.32 2.4959 1,895
3rd Jul 2025 (Thu) 2.32 2.44 2.32 2.4959 1,895
2nd Jul 2025 (Wed) 2.44 2.44 2.35 2.42 716
1st Jul 2025 (Tue) 2.46 2.46 2.39 2.44 4,178
30th Jun 2025 (Mon) 2.46 2.55 2.44 2.5166 6,469
27th Jun 2025 (Fri) 2.62 2.62 2.62 2.63 1,417
26th Jun 2025 (Thu) 2.45 2.80 2.45 2.64 5,117
25th Jun 2025 (Wed) 2.65 2.65 2.36 2.50 3,741
24th Jun 2025 (Tue) 2.25 2.76 2.20 2.7085 20,852
23rd Jun 2025 (Mon) 0.2772 0.2772 0.25 0.2599 34,867
20th Jun 2025 (Fri) 0.2947 0.2947 0.2618 0.264 11,173
19th Jun 2025 (Thu) 0.2903 0.2903 0.2602 0.2893 30,065
18th Jun 2025 (Wed) 0.2903 0.2903 0.2602 0.2893 30,065
17th Jun 2025 (Tue) 0.309 0.3107 0.2949 0.2948 5,642
16th Jun 2025 (Mon) 0.2922 0.3128 0.2863 0.2946 28,010
13th Jun 2025 (Fri) 0.3046 0.314 0.2789 0.285 46,985
12th Jun 2025 (Thu) 0.30 0.3255 0.30 0.3143 64,029
11th Jun 2025 (Wed) 0.319 0.378 0.262 0.3021 239,819
10th Jun 2025 (Tue) 0.287 0.3377 0.287 0.2902 83,397
9th Jun 2025 (Mon) 0.27 0.2935 0.24 0.2785 58,849
6th Jun 2025 (Fri) 0.3601 0.3601 0.2011 0.2948 398,300
5th Jun 2025 (Thu) 0.513 0.56 0.3451 0.3422 59,053
4th Jun 2025 (Wed) 0.53 0.58 0.53 0.5663 23,702
3rd Jun 2025 (Tue) 0.51 0.51 0.51 0.5218 353
2nd Jun 2025 (Mon) 0.51 0.5487 0.4901 0.504 9,973
30th May 2025 (Fri) 0.52 0.52 0.4808 0.5139 8,558
29th May 2025 (Thu) 0.5214 0.5214 0.5193 0.5212 4,110
28th May 2025 (Wed) 0.515 0.5189 0.515 0.5189 2,311
27th May 2025 (Tue) 0.5422 0.5461 0.542 0.542 3,731
26th May 2025 (Mon) 0.544 0.544 0.544 0.544 0
24th May 2025 (Sat) 0.5382 0.5408 0.5382 0.544 6,605
23rd May 2025 (Fri) 0.5382 0.5408 0.5382 0.5408 6,605
22nd May 2025 (Thu) 0.5539 0.556 0.5539 0.5539 1,564
21st May 2025 (Wed) 0.5699 0.5699 0.5699 0.5699 477
20th May 2025 (Tue) 0.5614 0.5614 0.5614 0.5614 2,114
19th May 2025 (Mon) 0.6009 0.6009 0.6009 0.6009 383
FTSE 100 Latest
Value8,992.12
Change19.48