JIADE LIMITED Stock Price History
NASDAQ: JDZGReal EstateOther Consumer ServicesUSD
5.79+0.16 (+2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JDZG price history at a glance
The price history for JIADE LIMITED (JDZG) on this page begins on May 13, 2024, when the stock closed at $23,360.00; it most recently closed at $5.79 on October 5, 2026. The highest price in this record is $30,160.00, reached on May 13, 2024; the latest close is 100.0% below that peak. Over roughly 2 years the share price changed -100.0%, a -96.9% compound annual price return (excluding dividends).
In the last 12 months alone, JDZG has lost 98.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $30,160.00
- Date of high
- May 13, 2024
- Low since 2024
- $2.63
- Date of low
- Aug 10, 2026
- 52-week high
- $1,015.00
- 52-week low
- $2.63
- IPO year
- 2024
- Last close
- $5.79
JDZG returns
1 week
+19.63%
1 month
+67.34%
3 months
-88.42%
6 months
-61.91%
Year to date
-97.14%
1 year
-98.69%
JDZG price return, excluding dividends.
JDZG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.79 | -97.14% |
| 2025 | 202.25 | -87.82% |
| 2024* | 1,660.00 | -92.89% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
JDZG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.76 | 5.90 | 5.48 | 5.79 | +2.84% | |
| 5.53 | 6.09 | 5.35 | 5.63 | +1.81% | |
| 5.42 | 5.63 | 5.16 | 5.53 | +3.17% | |
| 5.12 | 5.40 | 4.99 | 5.36 | +3.68% | |
| 4.97 | 5.18 | 4.91 | 5.17 | +6.82% | |
| 4.40 | 4.94 | 4.40 | 4.84 | +9.75% | |
| 4.36 | 4.49 | 4.24 | 4.41 | +3.52% | |
| 4.55 | 4.64 | 4.25 | 4.26 | -6.37% | |
| 4.55 | 4.75 | 4.51 | 4.55 | +1.56% | |
| 4.31 | 4.52 | 3.33 | 4.48 | +3.94% | |
| 4.24 | 4.32 | 4.18 | 4.31 | +2.62% | |
| 4.15 | 4.25 | 4.09 | 4.20 | +1.45% | |
| 3.89 | 4.17 | 3.89 | 4.14 | +4.02% | |
| 3.98 | 4.25 | 3.89 | 3.98 | +2.31% | |
| 4.14 | 4.22 | 3.80 | 3.89 | -6.04% | |
| 4.06 | 4.50 | 4.00 | 4.14 | +0.73% | |
| 4.24 | 4.38 | 3.95 | 4.11 | -3.29% | |
| 3.84 | 6.05 | 3.73 | 4.25 | +14.25% | |
| 3.68 | 3.95 | 3.60 | 3.72 | +1.09% | |
| 3.52 | 3.70 | 3.10 | 3.68 | +5.14% | |
| 3.56 | 3.80 | 3.50 | 3.50 | -0.85% | |
| 3.44 | 3.85 | 3.44 | 3.53 | +2.02% | |
| 3.63 | 3.77 | 3.46 | 3.46 | -4.42% | |
| 3.09 | 3.84 | 3.09 | 3.62 | +17.15% | |
| 3.10 | 3.27 | 3.04 | 3.09 | +2.66% | |
| 3.14 | 3.35 | 3.00 | 3.01 | -2.27% | |
| 2.90 | 3.12 | 2.80 | 3.08 | +8.83% | |
| 3.23 | 3.66 | 2.72 | 2.83 | -11.84% | |
| 3.48 | 3.85 | 3.21 | 3.21 | -8.29% | |
| 3.53 | 3.60 | 3.47 | 3.50 | -1.96% | |
| 4.05 | 4.05 | 3.57 | 3.57 | -11.85% | |
| 4.32 | 4.50 | 4.05 | 4.05 | -8.37% | |
| 4.31 | 4.61 | 4.31 | 4.42 | +2.79% | |
| 4.32 | 4.49 | 4.20 | 4.30 | -0.92% | |
| 4.30 | 4.47 | 4.27 | 4.34 | +1.88% | |
| 4.28 | 4.44 | 4.25 | 4.26 | +0.24% | |
| 4.10 | 4.40 | 4.10 | 4.25 | +3.66% | |
| 4.07 | 4.19 | 4.00 | 4.10 | -1.68% | |
| 3.92 | 4.36 | 3.85 | 4.17 | +8.31% | |
| 3.51 | 4.45 | 3.37 | 3.85 | +13.24% | |
| 3.16 | 3.55 | 3.10 | 3.40 | +6.58% | |
| 2.84 | 3.51 | 2.75 | 3.19 | +13.52% | |
| 2.88 | 3.00 | 2.75 | 2.81 | 0.00% | |
| 3.14 | 3.27 | 2.63 | 2.81 | -12.73% | |
| 3.53 | 3.53 | 2.97 | 3.22 | -10.31% | |
| 3.56 | 3.79 | 3.20 | 3.59 | -5.28% | |
| 3.67 | 5.19 | 3.50 | 3.79 | +17.34% | |
| 3.29 | 4.20 | 3.20 | 3.23 | -16.32% | |
| 3.88 | 4.75 | 3.50 | 3.86 | -35.77% | |
| 5.00 | 14.53 | 3.65 | 6.01 | -87.98% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 60.80 | 62.00 | 50.00 | 50.00 | -25.37% | |
| 63.89 | 67.00 | 56.81 | 67.00 | +4.87% | |
| 54.99 | 63.89 | 50.33 | 63.89 | +10.82% | |
| 48.00 | 57.65 | 46.22 | 57.65 | +20.10% | |
| 41.60 | 52.50 | 41.10 | 48.00 | +14.83% | |
| 40.40 | 45.30 | 37.08 | 41.80 | +4.24% | |
| 35.40 | 40.15 | 34.80 | 40.10 | +17.25% | |
| 37.60 | 39.69 | 33.80 | 34.20 | -7.57% | |
| 36.00 | 39.80 | 35.80 | 37.00 | +5.41% | |
| 32.40 | 37.30 | 31.40 | 35.10 | +11.78% | |
| 24.10 | 31.90 | 24.10 | 31.40 | +32.49% | |
| 24.30 | 25.90 | 22.94 | 23.70 | +1.28% | |
| 21.50 | 25.00 | 20.00 | 23.40 | +5.88% | |
| 17.10 | 23.60 | 17.10 | 22.10 | +32.34% | |
| 16.60 | 17.40 | 15.20 | 16.70 | -1.18% | |
| 20.70 | 21.60 | 15.20 | 16.90 | -21.03% | |
| 20.20 | 23.60 | 20.00 | 21.40 | +6.47% | |
| 15.60 | 20.42 | 15.30 | 20.10 | +28.85% | |
| 15.60 | 15.80 | 14.50 | 15.60 | +9.09% | |
| 13.03 | 15.50 | 13.00 | 14.30 | +11.72% | |
| 12.10 | 13.20 | 12.10 | 12.80 | +5.79% | |
| 11.50 | 13.50 | 11.00 | 12.10 | -0.82% | |
| 12.00 | 12.40 | 11.80 | 12.20 | +2.52% | |
| 11.80 | 12.10 | 11.80 | 11.90 | 0.00% | |
| 11.80 | 12.50 | 11.80 | 11.90 | 0.00% | |
| 12.20 | 12.20 | 11.80 | 11.90 | -4.03% | |
| 12.00 | 12.40 | 11.70 | 12.40 | +1.64% | |
| 12.50 | 12.50 | 11.61 | 12.20 | +1.67% | |
| 11.80 | 12.00 | 11.30 | 12.00 | +1.69% | |
| 11.30 | 11.80 | 11.20 | 11.80 | +6.31% | |
| 12.20 | 12.20 | 10.75 | 11.10 | -9.02% | |
| 11.20 | 12.20 | 10.90 | 12.20 | +12.96% | |
| 11.80 | 11.82 | 10.71 | 10.80 | -8.47% | |
| 12.20 | 13.00 | 11.60 | 11.80 | -7.09% | |
| 12.50 | 13.30 | 12.00 | 12.70 | -1.55% | |
| 15.40 | 16.00 | 12.60 | 12.90 | -15.69% | |
| 18.60 | 18.80 | 15.10 | 15.30 | -23.12% | |
| 20.40 | 22.70 | 16.60 | 19.90 | +30.92% | |
| 15.10 | 15.40 | 15.10 | 15.20 | +1.33% | |
| 15.80 | 15.80 | 14.60 | 15.00 | -6.83% | |
| 16.40 | 16.90 | 16.00 | 16.10 | -0.62% | |
| 16.60 | 16.61 | 15.80 | 16.20 | -2.41% | |
| 16.40 | 17.10 | 16.30 | 16.60 | 0.00% | |
| 16.80 | 17.40 | 16.60 | 16.60 | -2.35% | |
| 17.30 | 17.41 | 16.90 | 17.00 | -1.16% | |
| 17.90 | 17.90 | 17.10 | 17.20 | -0.86% | |
| 17.30 | 17.90 | 16.60 | 17.35 | -0.29% | |
| 18.35 | 18.40 | 17.30 | 17.40 | -8.90% | |
| 17.00 | 19.10 | 16.60 | 19.10 | +12.35% | |
| 17.50 | 17.60 | 16.00 | 17.00 | -1.16% | |
| 18.70 | 18.75 | 16.50 | 17.20 | -16.50% | |
| 21.20 | 23.60 | 20.10 | 20.60 | -11.40% | |
| 23.50 | 23.75 | 20.50 | 23.25 | +24.00% | |
| 19.25 | 19.50 | 17.75 | 18.75 | -20.21% | |
| 22.75 | 26.75 | 21.75 | 23.50 | +3.30% | |
| 22.75 | 23.50 | 22.50 | 22.75 | +1.11% | |
| 27.00 | 27.50 | 22.50 | 22.50 | -15.89% | |
| 27.00 | 27.25 | 26.50 | 26.75 | +1.90% | |
| 29.25 | 29.50 | 26.25 | 26.25 | -10.26% | |
| 30.00 | 30.25 | 29.25 | 29.25 | -10.00% | |
| 28.75 | 37.50 | 28.75 | 32.50 | +8.33% | |
| 30.25 | 30.50 | 29.25 | 30.00 | -1.64% | |
| 31.50 | 33.25 | 27.50 | 30.50 | -4.69% | |
| 34.25 | 34.50 | 30.75 | 32.00 | -1.54% | |
| 33.25 | 33.75 | 31.00 | 32.50 | -1.52% | |
| 35.00 | 37.50 | 33.00 | 33.00 | -6.38% | |
| 36.50 | 36.75 | 33.75 | 35.25 | -6.00% | |
| 42.50 | 42.50 | 37.50 | 37.50 | -14.29% | |
| 47.25 | 47.25 | 43.75 | 43.75 | +1.74% | |
| 45.50 | 45.50 | 42.00 | 43.00 | -9.47% | |
| 43.25 | 51.50 | 43.25 | 47.50 | +13.77% | |
| 47.50 | 47.50 | 40.25 | 41.75 | -8.74% | |
| 53.00 | 53.00 | 43.75 | 45.75 | -16.06% | |
| 59.25 | 59.25 | 51.50 | 54.50 | -6.84% | |
| 249.50 | 285.00 | 50.00 | 58.50 | -67.50% | |
| 480.00 | 582.50 | 180.00 | 180.00 | -81.10% | |
| 530.00 | 1,015.00 | 450.00 | 952.50 | +125.44% | |
| 435.00 | 632.50 | 342.50 | 422.50 | +28.03% | |
| 282.50 | 337.50 | 275.00 | 330.00 | +20.00% | |
| 280.00 | 310.00 | 267.50 | 275.00 | -5.98% | |
| 362.50 | 385.00 | 275.00 | 292.50 | -18.75% | |
| 377.50 | 380.00 | 357.50 | 360.00 | -4.00% | |
| 395.00 | 445.00 | 367.50 | 375.00 | -3.85% | |
| 412.50 | 416.25 | 372.50 | 390.00 | 0.00% | |
| 432.50 | 432.50 | 362.50 | 390.00 | -10.34% | |
| 417.50 | 438.75 | 342.50 | 435.00 | +6.10% | |
| 350.00 | 425.00 | 307.50 | 410.00 | +21.48% | |
| 382.50 | 416.25 | 290.00 | 337.50 | -11.18% | |
| 370.00 | 436.25 | 338.00 | 380.00 | +2.70% | |
| 385.00 | 402.50 | 362.50 | 370.00 | -2.63% | |
| 445.00 | 445.00 | 335.00 | 380.00 | -13.64% | |
| 455.00 | 462.50 | 415.00 | 440.00 | -3.30% | |
| 377.50 | 457.50 | 337.75 | 455.00 | +17.42% | |
| 330.00 | 412.50 | 305.00 | 387.50 | +17.42% | |
| 295.00 | 360.00 | 282.50 | 330.00 | +8.20% | |
| 300.00 | 317.25 | 275.00 | 305.00 | -1.61% | |
| 315.00 | 328.75 | 296.25 | 310.00 | -3.13% | |
| 246.50 | 414.00 | 240.00 | 320.00 | +6.67% | |
| 195.00 | 312.50 | 195.00 | 300.00 | +53.65% | |
| 197.00 | 205.00 | 195.00 | 195.25 | -0.64% | |
| 195.00 | 200.00 | 195.00 | 196.50 | -3.79% | |
| 190.00 | 205.00 | 182.75 | 204.25 | +7.50% | |
| 192.75 | 208.75 | 182.75 | 190.00 | -1.30% | |
| 195.00 | 200.00 | 192.50 | 192.50 | -0.13% | |
| 205.00 | 207.00 | 192.75 | 192.75 | -4.70% | |
| 230.25 | 232.50 | 192.50 | 202.25 | -0.12% | |
| 217.50 | 224.75 | 195.25 | 202.50 | -10.20% | |
| 250.00 | 250.00 | 215.25 | 225.50 | -8.98% | |
| 215.00 | 255.00 | 212.75 | 247.75 | +16.59% | |
| 237.50 | 237.50 | 212.50 | 212.50 | -5.56% | |
| 225.00 | 236.00 | 225.00 | 225.00 | -5.26% | |
| 250.00 | 250.00 | 217.50 | 237.50 | -4.52% | |
| 292.50 | 292.50 | 248.75 | 248.75 | -10.36% | |
| 287.50 | 287.50 | 276.75 | 277.50 | 0.00% | |
| 294.75 | 295.00 | 277.50 | 277.50 | -4.31% | |
| 320.00 | 320.00 | 280.00 | 290.00 | -4.53% | |
| 305.00 | 312.50 | 295.00 | 303.75 | -0.41% | |
| 332.50 | 332.50 | 305.00 | 305.00 | -8.96% | |
| 327.50 | 347.25 | 302.50 | 335.00 | -4.29% | |
| 345.00 | 350.00 | 330.00 | 350.00 | +1.45% | |
| 352.50 | 355.00 | 340.00 | 345.00 | -2.82% | |
| 355.00 | 355.00 | 342.50 | 355.00 | -2.07% | |
| 365.00 | 372.50 | 355.00 | 362.50 | +1.40% | |
| 392.50 | 392.50 | 352.50 | 357.50 | -5.30% | |
| 362.50 | 382.50 | 342.50 | 377.50 | +4.14% | |
| 350.00 | 362.50 | 337.50 | 362.50 | -0.68% | |
| 375.00 | 375.00 | 356.25 | 365.00 | -5.13% | |
| 385.00 | 385.00 | 337.50 | 384.75 | +0.59% | |
| 383.50 | 385.00 | 367.50 | 382.50 | +5.52% | |
| 350.00 | 370.00 | 350.00 | 362.50 | +3.57% | |
| 335.25 | 350.75 | 335.00 | 350.00 | +6.06% | |
| 347.50 | 347.50 | 315.00 | 330.00 | -5.04% | |
| 330.00 | 347.50 | 297.25 | 347.50 | +6.92% | |
| 350.00 | 350.00 | 320.00 | 325.00 | -5.80% | |
| 347.50 | 348.75 | 340.00 | 345.00 | +0.73% | |
| 365.00 | 367.50 | 322.50 | 342.50 | -7.43% | |
| 410.00 | 410.00 | 365.00 | 370.00 | -11.64% | |
| 422.50 | 425.00 | 417.75 | 418.75 | -3.18% | |
| 457.50 | 457.50 | 400.00 | 432.50 | -5.46% | |
| 475.00 | 481.25 | 455.00 | 457.50 | -5.67% | |
| 470.00 | 485.00 | 470.00 | 485.00 | +4.30% | |
| 465.00 | 475.00 | 465.00 | 465.00 | -1.06% | |
| 469.50 | 470.00 | 462.50 | 470.00 | 0.00% | |
| 477.50 | 485.00 | 467.50 | 470.00 | -3.59% | |
| 462.75 | 487.50 | 462.75 | 487.50 | +3.17% | |
| 470.00 | 477.50 | 462.50 | 472.50 | -2.58% | |
| 490.00 | 502.50 | 470.00 | 485.00 | -4.90% | |
| 475.00 | 525.00 | 475.00 | 510.00 | +7.65% | |
| 491.50 | 500.00 | 473.00 | 473.75 | -5.72% | |
| 482.50 | 512.50 | 482.50 | 502.50 | +2.03% | |
| 492.50 | 505.00 | 492.50 | 492.50 | -1.50% | |
| 505.00 | 518.50 | 488.75 | 500.00 | +2.30% | |
| 482.50 | 510.00 | 480.25 | 488.75 | -1.76% | |
| 467.75 | 510.00 | 467.75 | 497.50 | +2.58% | |
| 480.00 | 506.25 | 450.00 | 485.00 | +6.01% | |
| 462.50 | 477.50 | 430.25 | 457.50 | -2.14% | |
| 442.50 | 472.50 | 440.00 | 467.50 | +4.47% | |
| 452.50 | 480.00 | 442.50 | 447.50 | -1.65% | |
| 522.50 | 540.00 | 437.75 | 455.00 | -23.53% | |
| 652.50 | 655.00 | 542.50 | 595.00 | -20.67% | |
| 645.00 | 787.50 | 570.00 | 750.00 | +59.57% | |
| 440.00 | 470.00 | 432.75 | 470.00 | +6.52% | |
| 457.50 | 470.00 | 432.50 | 441.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JDZG chart for longer ranges.