Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.520 | 14.780 | 14.180 | 14.190 | 14.161 | 6,103,462 |
| 2024-07-25 | 14.820 | 14.900 | 14.590 | 14.610 | 14.580 | 3,937,520 |
| 2024-07-24 | 14.560 | 15.030 | 14.320 | 14.790 | 14.760 | 5,357,538 |
| 2024-07-23 | 15.050 | 15.070 | 14.530 | 14.560 | 14.530 | 3,901,706 |
| 2024-07-22 | 15.000 | 15.130 | 14.920 | 15.020 | 14.989 | 3,689,406 |
| 2024-07-19 | 14.850 | 15.170 | 14.800 | 14.950 | 14.920 | 4,562,355 |
| 2024-07-18 | 14.750 | 15.020 | 14.370 | 14.950 | 14.920 | 5,555,626 |
| 2024-07-17 | 15.100 | 15.100 | 14.720 | 14.730 | 14.700 | 5,202,130 |
| 2024-07-16 | 15.040 | 15.480 | 14.840 | 15.150 | 15.119 | 6,166,799 |
| 2024-07-15 | 15.490 | 15.610 | 14.890 | 15.010 | 14.979 | 6,212,240 |
| 2024-07-12 | 15.860 | 16.300 | 15.470 | 15.490 | 15.458 | 9,304,785 |
| 2024-07-11 | 15.600 | 16.250 | 15.600 | 15.920 | 15.888 | 13,326,850 |
| 2024-07-10 | 15.300 | 16.100 | 15.120 | 15.620 | 15.588 | 13,455,790 |
| 2024-07-09 | 14.410 | 15.220 | 14.380 | 15.180 | 15.149 | 8,977,935 |
| 2024-07-08 | 14.410 | 15.100 | 14.310 | 14.700 | 14.670 | 7,234,609 |
| 2024-07-05 | 14.860 | 14.950 | 14.460 | 14.550 | 14.520 | 7,627,550 |
| 2024-07-04 | 15.290 | 15.730 | 15.010 | 15.010 | 14.979 | 12,249,080 |
| 2024-07-03 | 15.700 | 16.590 | 15.190 | 15.940 | 15.908 | 19,859,221 |
| 2024-07-02 | 14.900 | 15.580 | 14.600 | 15.530 | 15.498 | 10,102,490 |
| 2024-07-01 | 14.760 | 14.990 | 14.400 | 14.880 | 14.850 | 4,949,058 |
| 2024-06-28 | 14.400 | 15.090 | 14.380 | 14.760 | 14.730 | 6,739,289 |
| 2024-06-27 | 14.960 | 15.210 | 14.480 | 14.550 | 14.520 | 6,682,895 |
| 2024-06-26 | 14.000 | 15.160 | 13.720 | 14.890 | 14.860 | 8,761,867 |
| 2024-06-25 | 14.130 | 14.380 | 13.930 | 14.170 | 14.141 | 4,697,470 |
| 2024-06-24 | 14.800 | 14.880 | 14.010 | 14.070 | 14.041 | 7,703,875 |
| 2024-06-21 | 15.020 | 15.180 | 14.700 | 15.000 | 14.969 | 6,446,560 |
| 2024-06-20 | 15.770 | 15.820 | 14.930 | 15.030 | 14.999 | 8,412,704 |
| 2024-06-19 | 16.350 | 16.410 | 15.700 | 15.720 | 15.688 | 9,094,622 |
| 2024-06-18 | 16.100 | 16.550 | 16.100 | 16.220 | 16.187 | 12,552,450 |
| 2024-06-17 | 16.320 | 16.570 | 15.850 | 16.350 | 16.317 | 14,746,620 |
| 2024-06-14 | 15.470 | 16.240 | 15.280 | 15.990 | 15.957 | 13,574,380 |
| 2024-06-13 | 15.480 | 15.830 | 15.350 | 15.520 | 15.488 | 8,477,580 |
| 2024-06-12 | 14.870 | 15.620 | 14.850 | 15.500 | 15.468 | 8,246,594 |
| 2024-06-11 | 14.780 | 15.100 | 14.350 | 15.020 | 14.989 | 6,539,493 |
| 2024-06-07 | 15.520 | 15.570 | 14.550 | 14.990 | 14.959 | 9,738,746 |
| 2024-06-06 | 15.560 | 15.950 | 15.300 | 15.580 | 15.548 | 10,713,640 |
| 2024-06-05 | 16.000 | 16.100 | 15.500 | 15.500 | 15.468 | 13,120,100 |
| 2024-06-04 | 15.400 | 16.780 | 15.300 | 16.300 | 16.267 | 23,134,859 |
| 2024-06-03 | 15.140 | 15.660 | 14.560 | 15.650 | 15.618 | 13,404,390 |
| 2024-05-31 | 15.220 | 15.470 | 15.000 | 15.110 | 15.079 | 8,776,004 |
| 2024-05-30 | 15.580 | 16.020 | 15.280 | 15.340 | 15.309 | 11,976,570 |
| 2024-05-29 | 14.800 | 15.850 | 14.650 | 15.680 | 15.648 | 15,246,390 |
| 2024-05-28 | 14.920 | 15.300 | 14.720 | 14.820 | 14.790 | 7,088,846 |
| 2024-05-27 | 14.550 | 14.980 | 14.300 | 14.910 | 14.880 | 6,845,027 |
| 2024-05-24 | 14.980 | 14.980 | 14.490 | 14.530 | 14.500 | 6,446,094 |
| 2024-05-23 | 15.500 | 15.510 | 14.950 | 15.010 | 14.979 | 9,864,268 |
| 2024-05-22 | 15.170 | 15.820 | 15.100 | 15.650 | 15.618 | 11,411,800 |
| 2024-05-21 | 14.940 | 15.580 | 14.760 | 15.220 | 15.189 | 9,641,063 |
| 2024-05-20 | 15.090 | 15.250 | 14.780 | 14.900 | 14.870 | 6,359,632 |
| 2024-05-17 | 20.720 | 21.180 | 20.380 | 21.180 | 15.043 | 7,430,571 |
| 2024-05-16 | 20.910 | 21.180 | 20.630 | 20.670 | 14.681 | 6,294,487 |
| 2024-05-15 | 21.100 | 21.240 | 20.800 | 20.910 | 14.851 | 5,741,190 |
| 2024-05-14 | 21.620 | 21.890 | 20.980 | 20.980 | 14.901 | 7,918,286 |
| 2024-05-13 | 21.470 | 21.470 | 20.740 | 21.060 | 14.958 | 10,069,228 |
| 2024-05-10 | 22.700 | 22.930 | 21.790 | 21.830 | 15.505 | 12,167,385 |
| 2024-05-09 | 22.200 | 23.150 | 22.160 | 22.670 | 16.101 | 19,703,507 |
| 2024-05-08 | 22.200 | 22.290 | 21.510 | 21.710 | 15.419 | 7,796,903 |
| 2024-05-07 | 22.350 | 22.690 | 21.730 | 22.080 | 15.682 | 10,959,349 |
| 2024-05-06 | 20.620 | 22.460 | 20.600 | 22.150 | 15.732 | 18,312,608 |
| 2024-04-30 | 21.290 | 21.350 | 20.200 | 20.220 | 14.361 | 11,864,697 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1000 CNY |
| 2026-05-26 | 0.1000 CNY |
| 2024-05-20 | 0.0770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.