JIADE Limited (JDZG) Charts

$0.52

$0.01 (-1.64%)
Last update: 04:00 PM EST
Day's range
$0.52
Day's range
$0.55

5 DAY PERFORMANCE

-4.13%

1 MONTH PERFORMANCE

-23.42%

3 MONTH PERFORMANCE

-22.43%

6 MONTH PERFORMANCE

-25.75%

YEAR-TO-DATE PERFORMANCE

-38.47%

1 YEAR PERFORMANCE

-95.83%

JIADE Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/29/2025 $0.55 $0.52 (-5.06%) $0.55 $0.52 29.10 K $12.79 M
05/28/2025 $0.54 $0.53 (-1.87%) $0.54 $0.51 98.15 K $13.00 M
05/27/2025 $0.54 $0.55 (0.26%) $0.57 $0.54 36.64 K $13.37 M
05/23/2025 $0.55 $0.54 (-1.33%) $0.57 $0.53 33.80 K $13.34 M
05/22/2025 $0.55 $0.58 (5.13%) $0.58 $0.55 62.79 K $14.19 M
05/21/2025 $0.58 $0.56 (-2.86%) $0.58 $0.55 20.75 K $13.76 M
05/20/2025 $0.58 $0.57 (-2.47%) $0.60 $0.56 55.70 K $13.88 M
05/19/2025 $0.57 $0.58 (1.67%) $0.59 $0.54 67.73 K $14.23 M
05/16/2025 $0.61 $0.58 (-4.23%) $0.61 $0.57 42.90 K $14.33 M
05/15/2025 $0.61 $0.60 (-1.89%) $0.62 $0.56 124.63 K $13.27 M
05/14/2025 $0.54 $0.62 (14.39%) $0.64 $0.54 1.16 M $13.79 M
05/13/2025 $0.55 $0.54 (-0.73%) $0.57 $0.54 101.15 K $12.05 M
05/12/2025 $0.52 $0.54 (2.27%) $0.59 $0.52 327.23 K $11.90 M
05/09/2025 $0.52 $0.53 (1.92%) $0.55 $0.49 464.25 K $11.78 M
05/08/2025 $0.52 $0.53 (2.54%) $0.55 $0.52 117.12 K $11.86 M
05/07/2025 $0.58 $0.53 (-7.72%) $0.60 $0.53 190.94 K $11.87 M
05/06/2025 $0.55 $0.60 (9.09%) $0.60 $0.52 269.80 K $13.34 M
05/05/2025 $0.76 $0.58 (-23.74%) $0.79 $0.55 1.62 M $12.85 M
05/02/2025 $0.72 $0.75 (3.85%) $0.75 $0.70 1.04 M $16.68 M
05/01/2025 $0.69 $0.69 (-0.3%) $0.71 $0.66 261.75 K $15.30 M
04/30/2025 $0.65 $0.70 (6.94%) $0.74 $0.62 186.01 K $15.56 M
04/29/2025 $0.72 $0.68 (-5.63%) $0.74 $0.66 293.40 K $15.13 M
04/28/2025 $0.53 $0.71 (34.69%) $0.72 $0.53 954.50 K $15.84 M
04/25/2025 $0.51 $0.52 (2.58%) $0.52 $0.51 21.50 K $11.56 M
04/24/2025 $0.52 $0.52 (0.49%) $0.54 $0.50 98.47 K $11.62 M
04/23/2025 $0.50 $0.52 (4.64%) $0.53 $0.49 48.00 K $11.63 M
04/22/2025 $0.51 $0.51 (-1.13%) $0.52 $0.48 55.40 K $11.32 M
04/21/2025 $0.49 $0.52 (7.66%) $0.54 $0.47 45.50 K $11.66 M
04/17/2025 $0.51 $0.50 (-2.95%) $0.54 $0.49 211.71 K $11.03 M
04/16/2025 $0.61 $0.53 (-13.93%) $0.78 $0.51 3.15 M $11.67 M
04/15/2025 $0.53 $0.59 (10.07%) $0.60 $0.52 1.01 M $13.07 M
04/14/2025 $0.49 $0.54 (10.2%) $0.63 $0.49 861.10 K $12.01 M
04/11/2025 $0.51 $0.50 (-1.86%) $0.51 $0.48 47.48 K $11.14 M
04/10/2025 $0.50 $0.51 (2.12%) $0.56 $0.49 81.53 K $11.35 M
04/09/2025 $0.50 $0.53 (5.21%) $0.67 $0.48 1.02 M $11.73 M
04/08/2025 $0.48 $0.52 (8.09%) $0.53 $0.48 44.91 K $11.46 M
04/07/2025 $0.51 $0.50 (-2.47%) $0.52 $0.46 52.11 K $11.06 M
04/04/2025 $0.53 $0.53 (0.91%) $0.55 $0.51 43.96 K $11.89 M
04/03/2025 $0.57 $0.55 (-2.04%) $0.57 $0.54 9.32 K $12.31 M
04/02/2025 $0.56 $0.57 (0.53%) $0.57 $0.55 17.30 K $12.56 M
04/01/2025 $0.58 $0.58 (-0.12%) $0.58 $0.56 18.90 K $12.88 M
03/31/2025 $0.57 $0.58 (1.72%) $0.58 $0.54 53.04 K $12.89 M
03/28/2025 $0.58 $0.59 (2.27%) $0.63 $0.58 32.41 K $13.12 M
03/27/2025 $0.63 $0.61 (-3.14%) $0.65 $0.59 82.21 K $13.46 M
03/26/2025 $0.67 $0.65 (-2.97%) $0.67 $0.62 517.50 K $14.45 M
03/25/2025 $0.63 $0.65 (2.83%) $0.68 $0.62 85.30 K $14.45 M
03/24/2025 $0.61 $0.63 (3.9%) $0.67 $0.61 48.25 K $14.05 M
03/21/2025 $0.61 $0.61 (0.72%) $0.64 $0.59 99.80 K $13.66 M
03/20/2025 $0.60 $0.63 (5.54%) $0.65 $0.58 109.64 K $13.99 M
03/19/2025 $0.63 $0.60 (-5.41%) $0.63 $0.58 26.00 K $13.25 M
03/18/2025 $0.63 $0.59 (-6.5%) $0.63 $0.57 66.33 K $13.11 M
03/17/2025 $0.61 $0.58 (-4.71%) $0.61 $0.57 27.50 K $12.99 M
03/14/2025 $0.57 $0.58 (1.74%) $0.63 $0.57 24.38 K $12.89 M
03/13/2025 $0.58 $0.58 (0.87%) $0.59 $0.56 42.90 K $12.90 M
03/12/2025 $0.55 $0.56 (2.2%) $0.57 $0.55 40.05 K $12.51 M
03/11/2025 $0.59 $0.57 (-2.29%) $0.59 $0.55 96.87 K $12.71 M
03/10/2025 $0.63 $0.61 (-3.02%) $0.63 $0.57 108.24 K $13.56 M
03/07/2025 $0.65 $0.63 (-3.09%) $0.65 $0.60 31.70 K $14.01 M
03/06/2025 $0.60 $0.63 (4.98%) $0.63 $0.57 52.80 K $14.01 M
03/05/2025 $0.62 $0.61 (-1.5%) $0.62 $0.57 43.10 K $13.56 M
03/04/2025 $0.63 $0.61 (-3.97%) $0.63 $0.56 145.34 K $13.45 M
03/03/2025 $0.67 $0.64 (-3.57%) $0.68 $0.64 88.45 K $14.28 M