JIADE LIMITED Common stock (JDZG) Historical Stock Data

0.54 ↓0.02 (-3.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JDZG is up 0.39% a day on average. There have been 16 days where JIADE LIMITED Common stock closed green and 14 days where JDZG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-04	0.53	0.53	↑$0.00 (0.91%)	0.51	0.55	43.10K
2025-04-03	0.57	0.55	↓$0.01 (-2.04%)	0.54	0.57	9K
2025-04-02	0.56	0.57	↑$0.00 (0.53%)	0.55	0.57	16.55K
2025-04-01	0.58	0.58	↓$0.00 (-0.12%)	0.56	0.58	18.88K
2025-03-31	0.57	0.58	↑$0.01 (2.64%)	0.54	0.58	50.56K
2025-03-28	0.58	0.59	↑$0.01 (2.34%)	0.58	0.63	32.26K
2025-03-27	0.63	0.61	↓$0.02 (-3.14%)	0.59	0.64	82.11K
2025-03-26	0.67	0.65	↓$0.02 (-2.97%)	0.62	0.67	491.61K
2025-03-25	0.63	0.65	↑$0.02 (2.83%)	0.62	0.68	84.82K
2025-03-24	0.61	0.63	↑$0.02 (3.90%)	0.61	0.67	48.25K
2025-03-21	0.61	0.61	↑$0.00 (0.72%)	0.59	0.64	96.64K
2025-03-20	0.60	0.63	↑$0.03 (5.54%)	0.58	0.65	106.05K
2025-03-19	0.63	0.60	↓$0.03 (-5.41%)	0.58	0.63	16.78K
2025-03-18	0.63	0.59	↓$0.04 (-6.50%)	0.57	0.63	66.10K
2025-03-17	0.59	0.58	↓$0.00 (-0.71%)	0.57	0.59	24.51K
2025-03-14	0.57	0.58	↑$0.01 (1.72%)	0.57	0.63	24.09K
2025-03-13	0.56	0.58	↑$0.02 (3.13%)	0.56	0.59	38.62K
2025-03-12	0.55	0.56	↑$0.01 (2.20%)	0.55	0.57	39.78K
2025-03-11	0.59	0.57	↓$0.01 (-2.31%)	0.55	0.59	96.59K
2025-03-10	0.61	0.61	↓$0.00 (-0.55%)	0.57	0.62	102.18K
2025-03-07	0.60	0.63	↑$0.03 (4.32%)	0.60	0.64	31.70K
2025-03-06	0.60	0.63	↑$0.03 (4.98%)	0.57	0.63	51.33K
2025-03-05	0.62	0.61	↓$0.01 (-1.50%)	0.57	0.62	42.84K
2025-03-04	0.63	0.61	↓$0.03 (-3.97%)	0.56	0.63	145.06K
2025-03-03	0.67	0.64	↓$0.02 (-3.57%)	0.64	0.68	84.90K
2025-02-28	0.71	0.67	↓$0.04 (-5.37%)	0.65	0.71	60.86K
2025-02-27	0.71	0.72	↑$0.01 (1.39%)	0.67	0.74	185.15K
2025-02-26	0.71	0.70	↓$0.01 (-0.87%)	0.68	0.75	145.22K
2025-02-25	0.70	0.75	↑$0.05 (7.45%)	0.64	0.80	449.64K
2025-02-24	0.65	0.69	↑$0.04 (6.06%)	0.65	0.69	163.34K