ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

JIADE LIMITED - Class A Ordinary Shares (NQ:JDZG)

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 1.200 1.240 1.170 1.240 63,266 +0.02(+1.64%)
Apr 27, 2026 1.250 1.250 1.161 1.220 65,010 +0.02(+1.67%)
Apr 24, 2026 1.180 1.200 1.130 1.200 41,525 +0.02(+1.69%)
Apr 23, 2026 1.130 1.180 1.120 1.180 110,450 +0.07(+6.31%)
Apr 22, 2026 1.220 1.220 1.075 1.110 68,560 -0.11(-9.02%)
Apr 21, 2026 1.120 1.220 1.090 1.220 133,680 +0.14(+12.96%)
Apr 20, 2026 1.180 1.181 1.071 1.080 150,694 -0.10(-8.47%)
Apr 17, 2026 1.220 1.300 1.160 1.180 198,274 -0.09(-7.09%)
Apr 16, 2026 1.250 1.330 1.200 1.270 183,472 -0.02(-1.55%)
Apr 15, 2026 1.540 1.600 1.260 1.290 582,617 -0.24(-15.69%)
Apr 14, 2026 1.860 1.880 1.510 1.530 670,398 -0.46(-23.12%)
Apr 13, 2026 2.040 2.270 1.660 1.990 23,512,076 +0.47(+30.92%)
Apr 10, 2026 1.510 1.540 1.510 1.520 4,083,405 +0.02(+1.33%)
Apr 09, 2026 1.580 1.580 1.460 1.500 31,787 -0.11(-6.83%)
Apr 08, 2026 1.640 1.690 1.600 1.610 26,091 -0.01(-0.62%)
Apr 07, 2026 1.660 1.661 1.580 1.620 37,409 -0.04(-2.42%)
Apr 06, 2026 1.640 1.710 1.630 1.660 30,875 +0.00(+0.01%)
Apr 02, 2026 1.680 1.740 1.660 1.660 20,789 -0.04(-2.35%)
Apr 01, 2026 1.730 1.741 1.690 1.700 24,566 -0.02(-1.16%)
Mar 31, 2026 1.790 1.790 1.710 1.720 27,274 -0.02(-0.86%)
Mar 30, 2026 1.730 1.790 1.660 1.735 31,088 -0.00(-0.29%)
Mar 27, 2026 1.840 1.840 1.730 1.740 40,580 -0.17(-8.90%)
Mar 26, 2026 1.700 1.910 1.660 1.910 256,231 +0.21(+12.35%)
Mar 25, 2026 1.750 1.760 1.600 1.700 153,439 -0.02(-1.16%)
Mar 24, 2026 1.870 1.875 1.650 1.720 308,677 -0.34(-16.50%)
Mar 23, 2026 2.120 2.360 2.010 2.060 171,422 +1.97(+2119.83%)
Mar 20, 2026 0.0939 0.0950 0.0822 0.0928 150,879,712 +0.02(+23.24%)
Mar 19, 2026 0.0767 0.0779 0.0711 0.0753 2,518,128 -0.02(-19.89%)
Mar 18, 2026 0.0905 0.1072 0.0870 0.0940 8,132,216 +0.00(+3.41%)
Mar 17, 2026 0.0906 0.0943 0.0904 0.0909 1,261,033 +0.00(+1.00%)
Mar 16, 2026 0.1075 0.1100 0.0900 0.0900 2,460,051 -0.02(-15.89%)
Mar 13, 2026 0.1075 0.1093 0.1055 0.1070 1,371,640 +0.00(+1.71%)
Mar 12, 2026 0.1166 0.1175 0.1052 0.1052 2,336,788 -0.01(-9.78%)
Mar 11, 2026 0.1196 0.1210 0.1165 0.1166 3,105,285 -0.01(-10.38%)
Mar 10, 2026 0.1153 0.1498 0.1153 0.1301 25,329,878 +0.01(+8.33%)
Mar 09, 2026 0.1207 0.1220 0.1165 0.1201 2,825,126 -0.00(-1.56%)
Mar 06, 2026 0.1257 0.1331 0.1102 0.1220 7,509,034 -0.01(-4.69%)
Mar 05, 2026 0.1367 0.1383 0.1231 0.1280 12,194,375 -0.00(-1.54%)
Mar 04, 2026 0.1327 0.1350 0.1239 0.1300 3,717,726 -0.00(-1.59%)
Mar 03, 2026 0.1400 0.1499 0.1321 0.1321 2,090,455 -0.01(-6.38%)
Mar 02, 2026 0.1461 0.1470 0.1347 0.1411 2,918,315 -0.01(-6.00%)
Feb 27, 2026 0.1700 0.1700 0.1501 0.1501 4,323,075 -0.02(-14.23%)
Feb 26, 2026 0.1889 0.1889 0.1750 0.1750 12,189,189 +0.00(+2.04%)
Feb 25, 2026 0.1818 0.1818 0.1679 0.1715 2,712,097 -0.02(-9.50%)
Feb 24, 2026 0.1731 0.2063 0.1731 0.1895 25,394,620 +0.02(+13.41%)
Feb 23, 2026 0.1900 0.1900 0.1609 0.1671 4,439,739 -0.02(-8.49%)
Feb 20, 2026 0.2124 0.2124 0.1750 0.1826 8,163,306 -0.03(-16.08%)
Feb 19, 2026 0.2370 0.2370 0.2060 0.2176 15,230,784 -0.02(-6.93%)
Feb 18, 2026 0.9981 1.140 0.2000 0.2338 84,057,160 -0.49(-67.53%)
Feb 17, 2026 1.920 2.330 0.7200 0.7200 14,570,008 -3.09(-81.10%)
Feb 13, 2026 2.120 4.060 1.800 3.810 54,029,548 +2.12(+125.44%)
Feb 12, 2026 1.740 2.530 1.370 1.690 64,713,928 +0.37(+28.03%)
Feb 11, 2026 1.130 1.350 1.100 1.320 410,418 +0.22(+20.00%)
Feb 10, 2026 1.120 1.240 1.070 1.100 494,194 -0.07(-5.98%)
Feb 09, 2026 1.450 1.540 1.100 1.170 1,085,290 -0.27(-18.75%)
Feb 06, 2026 1.510 1.520 1.430 1.440 17,884 -0.06(-4.00%)
Feb 05, 2026 1.580 1.780 1.470 1.500 22,700 -0.06(-3.85%)
Feb 04, 2026 1.650 1.665 1.490 1.560 16,743 +0.00(+0.00%)
Feb 03, 2026 1.730 1.730 1.450 1.560 13,621 -0.18(-10.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.