Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.700	24.490	22.910	24.230	17.209	15,981,147
2024-01-24	24.380	24.440	22.810	23.870	16.953	16,707,817
2024-01-23	24.220	25.260	23.880	24.530	17.422	17,163,726
2024-01-22	23.820	25.500	22.810	24.100	17.117	20,690,381
2024-01-19	25.450	25.630	23.580	23.630	16.783	17,195,296
2024-01-18	25.930	26.410	24.770	25.740	18.282	19,167,238
2024-01-17	28.010	28.300	26.610	26.700	18.963	18,097,722
2024-01-16	27.000	29.200	27.000	28.800	20.455	29,061,816
2024-01-15	27.000	28.230	26.600	27.080	19.233	20,551,501
2024-01-12	28.600	31.770	27.700	27.880	19.801	38,068,267
2024-01-11	26.560	29.770	26.560	29.210	20.746	35,750,680
2024-01-10	25.700	28.880	25.620	27.400	19.461	33,140,031
2024-01-09	26.520	27.110	25.260	25.830	18.346	28,629,373
2024-01-08	27.710	29.980	26.600	27.920	19.830	43,539,029
2024-01-05	23.820	27.130	23.080	27.130	19.269	18,723,662
2024-01-04	22.650	22.770	22.320	22.610	16.059	1,904,419
2024-01-03	23.060	23.060	22.470	22.640	16.080	2,697,939
2024-01-02	23.160	23.310	22.960	23.060	16.378	2,437,231
2023-12-29	23.100	23.290	22.990	23.190	16.470	3,729,589
2023-12-28	22.360	23.230	22.270	23.130	16.428	4,087,517
2023-12-27	22.110	22.470	22.070	22.410	15.916	2,443,469
2023-12-26	22.600	22.840	22.020	22.100	15.696	2,623,599
2023-12-25	22.770	22.980	22.560	22.680	16.108	1,901,321
2023-12-22	23.010	23.190	22.670	22.770	16.172	3,740,381
2023-12-21	22.840	23.050	22.360	22.950	16.300	3,403,856
2023-12-20	22.880	23.390	22.860	22.900	16.265	3,059,731
2023-12-19	22.900	23.130	22.700	22.880	16.250	2,585,783
2023-12-18	23.310	23.430	22.850	22.920	16.279	2,786,154
2023-12-15	23.590	23.740	23.380	23.460	16.662	2,368,131
2023-12-14	23.790	24.050	23.400	23.400	16.620	2,826,355
2023-12-13	23.920	23.970	23.540	23.660	16.804	2,872,666
2023-12-12	24.190	24.240	23.850	23.920	16.989	2,434,299
2023-12-11	24.010	24.220	23.650	24.180	17.174	2,524,976
2023-12-08	24.230	24.560	23.950	24.010	17.053	3,141,023
2023-12-07	24.710	24.880	24.120	24.190	17.181	3,765,693
2023-12-06	24.300	25.310	24.240	24.740	17.571	5,466,055
2023-12-05	24.950	24.960	24.270	24.270	17.238	3,242,285
2023-12-04	25.180	25.340	24.950	24.950	17.721	3,180,401
2023-12-01	25.130	25.350	24.730	25.150	17.863	3,435,922
2023-11-30	26.060	26.180	25.100	25.260	17.941	4,766,091
2023-11-29	26.330	26.730	26.000	26.060	18.509	3,095,457
2023-11-28	26.120	26.560	25.830	26.450	18.786	3,235,820
2023-11-27	26.440	26.720	25.910	26.190	18.601	4,317,950
2023-11-24	27.300	27.300	26.020	26.220	18.623	5,655,858
2023-11-23	26.590	27.440	26.360	27.220	19.333	5,261,846
2023-11-22	27.610	27.750	26.600	26.630	18.914	5,615,396
2023-11-21	27.810	28.110	27.600	27.610	19.610	5,059,554
2023-11-20	27.440	28.260	27.310	27.950	19.851	6,028,407
2023-11-17	26.980	27.370	26.850	27.350	19.425	3,183,852
2023-11-16	27.610	27.700	27.020	27.040	19.205	3,891,771
2023-11-15	27.580	27.940	27.550	27.720	19.688	4,368,571
2023-11-14	27.270	27.700	27.240	27.470	19.510	3,147,848
2023-11-13	27.040	27.440	27.040	27.420	19.475	3,713,267
2023-11-10	26.860	27.270	26.420	27.000	19.176	3,161,963
2023-11-09	27.200	27.510	26.880	26.960	19.148	3,023,229
2023-11-08	27.380	27.430	27.060	27.250	19.354	2,947,795
2023-11-07	27.550	27.680	27.200	27.430	19.482	2,887,910
2023-11-06	27.080	27.770	27.060	27.560	19.574	4,159,908
2023-11-03	26.500	27.380	26.340	27.010	19.184	4,463,545
2023-11-02	27.000	27.200	26.200	26.240	18.637	3,334,678

← NewerPage 12 of 13 · 769 trading daysOlder →

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.