Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.290 | 21.350 | 20.200 | 20.220 | 14.361 | 11,864,697 |
| 2024-04-29 | 20.330 | 21.560 | 20.330 | 21.220 | 15.071 | 14,664,700 |
| 2024-04-26 | 19.980 | 20.990 | 19.900 | 20.560 | 14.603 | 20,318,849 |
| 2024-04-25 | 21.000 | 22.430 | 20.900 | 22.090 | 15.689 | 16,372,335 |
| 2024-04-24 | 20.500 | 21.370 | 20.410 | 21.370 | 15.178 | 11,135,561 |
| 2024-04-23 | 20.740 | 21.380 | 20.700 | 20.990 | 14.908 | 10,217,159 |
| 2024-04-22 | 21.530 | 21.810 | 20.230 | 20.740 | 14.730 | 13,390,398 |
| 2024-04-19 | 22.500 | 22.980 | 21.610 | 21.960 | 15.597 | 18,499,256 |
| 2024-04-18 | 22.640 | 23.940 | 21.470 | 23.090 | 16.399 | 24,157,492 |
| 2024-04-17 | 21.600 | 23.440 | 21.600 | 22.770 | 16.172 | 23,595,535 |
| 2024-04-16 | 23.530 | 24.030 | 20.700 | 21.300 | 15.128 | 27,420,626 |
| 2024-04-15 | 27.040 | 28.000 | 24.210 | 24.930 | 17.706 | 31,825,877 |
| 2024-04-12 | 29.030 | 29.950 | 27.770 | 28.860 | 20.498 | 37,038,074 |
| 2024-04-11 | 29.670 | 31.770 | 28.600 | 31.000 | 22.017 | 47,412,592 |
| 2024-04-10 | 28.880 | 30.940 | 27.810 | 29.670 | 21.073 | 50,925,322 |
| 2024-04-09 | 22.510 | 27.170 | 22.500 | 27.170 | 19.297 | 26,601,460 |
| 2024-04-08 | 23.600 | 25.250 | 22.600 | 22.640 | 16.080 | 17,540,172 |
| 2024-04-03 | 25.960 | 27.280 | 24.250 | 24.630 | 17.493 | 26,567,200 |
| 2024-04-02 | 23.850 | 27.550 | 23.400 | 25.730 | 18.274 | 29,076,965 |
| 2024-04-01 | 23.000 | 24.100 | 22.740 | 23.850 | 16.939 | 16,193,289 |
| 2024-03-29 | 22.770 | 23.800 | 22.600 | 22.960 | 16.307 | 15,948,583 |
| 2024-03-28 | 21.480 | 23.280 | 21.470 | 23.150 | 16.442 | 20,562,995 |
| 2024-03-27 | 22.550 | 23.590 | 22.220 | 22.220 | 15.782 | 25,147,574 |
| 2024-03-26 | 20.910 | 22.750 | 20.880 | 22.250 | 15.803 | 16,898,497 |
| 2024-03-25 | 20.580 | 21.920 | 20.220 | 20.760 | 14.745 | 10,827,175 |
| 2024-03-22 | 21.480 | 21.590 | 20.770 | 20.780 | 14.759 | 7,115,624 |
| 2024-03-21 | 21.980 | 21.980 | 21.320 | 21.550 | 15.306 | 8,317,823 |
| 2024-03-20 | 21.800 | 22.340 | 21.730 | 22.030 | 15.647 | 8,237,760 |
| 2024-03-19 | 21.880 | 22.560 | 21.800 | 21.840 | 15.512 | 10,298,264 |
| 2024-03-18 | 21.940 | 22.090 | 21.710 | 22.020 | 15.640 | 11,819,457 |
| 2024-03-15 | 21.550 | 22.220 | 21.380 | 21.950 | 15.590 | 15,583,855 |
| 2024-03-14 | 21.100 | 21.480 | 20.700 | 21.170 | 15.036 | 7,247,552 |
| 2024-03-13 | 21.350 | 21.470 | 21.140 | 21.230 | 15.078 | 8,016,422 |
| 2024-03-12 | 21.710 | 21.880 | 21.100 | 21.500 | 15.270 | 14,180,118 |
| 2024-03-11 | 20.650 | 22.200 | 20.600 | 21.920 | 15.568 | 18,977,496 |
| 2024-03-08 | 20.600 | 20.890 | 19.900 | 20.390 | 14.482 | 9,054,012 |
| 2024-03-07 | 20.500 | 21.550 | 20.220 | 20.690 | 14.695 | 13,391,152 |
| 2024-03-06 | 19.510 | 20.730 | 19.510 | 20.630 | 14.652 | 10,090,720 |
| 2024-03-05 | 20.180 | 20.370 | 19.520 | 19.700 | 13.992 | 7,427,119 |
| 2024-03-04 | 20.800 | 21.070 | 20.000 | 20.360 | 14.461 | 8,919,729 |
| 2024-03-01 | 20.700 | 21.050 | 20.480 | 20.810 | 14.780 | 8,308,534 |
| 2024-02-29 | 19.200 | 20.650 | 19.150 | 20.500 | 14.560 | 10,733,711 |
| 2024-02-28 | 21.530 | 22.280 | 19.650 | 19.650 | 13.956 | 17,328,898 |
| 2024-02-27 | 20.760 | 21.560 | 20.750 | 21.550 | 15.306 | 13,095,549 |
| 2024-02-26 | 20.750 | 21.400 | 20.690 | 21.010 | 14.922 | 14,318,382 |
| 2024-02-23 | 19.470 | 22.480 | 19.350 | 21.430 | 15.220 | 19,689,171 |
| 2024-02-22 | 18.710 | 19.360 | 18.680 | 19.270 | 13.686 | 10,964,328 |
| 2024-02-21 | 18.900 | 19.660 | 18.500 | 18.980 | 13.480 | 13,510,733 |
| 2024-02-20 | 18.990 | 19.380 | 18.510 | 18.910 | 13.431 | 12,216,277 |
| 2024-02-19 | 18.000 | 18.660 | 17.880 | 18.650 | 13.246 | 12,850,230 |
| 2024-02-08 | 17.360 | 18.060 | 16.180 | 18.060 | 12.827 | 11,995,296 |
| 2024-02-07 | 17.020 | 18.450 | 16.610 | 17.100 | 12.145 | 13,764,483 |
| 2024-02-06 | 15.600 | 17.230 | 15.170 | 16.900 | 12.003 | 10,510,362 |
| 2024-02-05 | 17.440 | 17.580 | 15.420 | 15.800 | 11.222 | 11,578,575 |
| 2024-02-02 | 18.690 | 19.300 | 16.680 | 17.620 | 12.514 | 13,896,789 |
| 2024-02-01 | 18.650 | 19.660 | 18.370 | 18.690 | 13.274 | 11,021,365 |
| 2024-01-31 | 22.620 | 22.950 | 18.960 | 19.090 | 13.559 | 20,481,739 |
| 2024-01-30 | 24.570 | 24.980 | 23.600 | 23.700 | 16.833 | 13,917,016 |
| 2024-01-29 | 24.270 | 25.320 | 24.030 | 25.300 | 17.969 | 23,108,825 |
| 2024-01-26 | 24.140 | 24.700 | 23.450 | 23.600 | 16.762 | 12,198,798 |
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.