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
2023-11-01	26.570	27.180	26.500	26.990	19.169	3,567,102
2023-10-31	26.960	27.150	26.420	26.590	18.885	3,343,747
2023-10-30	26.800	27.240	26.700	26.960	19.148	4,490,607
2023-10-27	26.780	27.340	26.620	27.120	19.262	5,087,318
2023-10-26	26.460	26.740	26.060	26.740	18.992	3,545,099
2023-10-25	26.310	26.790	26.220	26.590	18.885	4,428,996
2023-10-24	25.840	26.350	25.400	26.250	18.644	4,346,964
2023-10-23	26.520	26.650	25.540	25.600	18.182	5,220,783
2023-10-20	26.900	27.970	26.760	26.840	19.063	5,881,736
2023-10-19	26.820	27.450	26.600	26.980	19.162	5,699,455
2023-10-18	27.920	27.930	26.660	26.780	19.020	5,444,631
2023-10-17	27.580	28.030	27.320	27.760	19.716	4,053,680
2023-10-16	28.460	28.660	27.500	27.740	19.702	5,295,936
2023-10-13	28.800	28.800	28.010	28.150	19.993	5,430,175
2023-10-12	28.730	29.050	28.300	28.890	20.519	5,096,492
2023-10-11	28.680	29.000	28.150	28.690	20.377	5,245,203
2023-10-10	29.070	29.480	28.680	28.680	20.370	5,503,490
2023-10-09	29.790	29.800	28.880	29.060	20.640	5,217,431
2023-09-28	29.570	30.040	29.450	29.570	21.002	5,646,112
2023-09-27	29.600	30.280	29.200	29.460	20.924	6,577,935
2023-09-26	30.370	30.380	29.550	29.830	21.186	7,223,542
2023-09-25	30.150	30.440	29.800	30.000	21.307	5,346,143
2023-09-22	29.830	30.280	29.390	30.210	21.456	7,253,957
2023-09-21	30.950	31.600	29.920	29.960	21.279	9,197,139
2023-09-20	30.490	31.780	30.160	31.010	22.025	8,948,298
2023-09-19	31.000	31.250	30.260	30.490	21.655	5,678,568
2023-09-18	29.650	31.880	29.600	30.970	21.996	10,855,332
2023-09-15	30.900	30.950	29.760	29.790	21.158	7,463,247
2023-09-14	31.500	31.550	30.140	30.500	21.662	8,947,490
2023-09-13	32.010	32.460	31.110	31.380	22.287	9,145,023
2023-09-12	32.590	32.980	31.280	32.150	22.834	10,033,675
2023-09-11	33.100	33.600	32.050	32.700	23.225	10,937,537
2023-09-08	31.830	34.400	31.830	33.480	23.779	18,915,350
2023-09-07	33.720	34.490	31.810	31.820	22.600	16,671,375
2023-09-06	32.500	34.830	31.780	34.140	24.248	23,177,340
2023-09-05	32.600	32.980	31.780	32.490	23.076	9,537,522
2023-09-04	32.300	33.200	32.300	32.650	23.189	8,138,464
2023-09-01	33.610	33.820	32.400	32.580	23.140	12,077,895
2023-08-31	33.800	34.150	32.700	33.700	23.935	14,242,866
2023-08-30	32.840	34.750	32.600	33.510	23.800	22,649,512
2023-08-29	30.130	33.680	30.100	33.290	23.644	27,074,616
2023-08-28	33.250	33.450	30.670	30.910	21.954	21,526,545
2023-08-25	33.400	34.390	30.750	30.900	21.946	25,997,387
2023-08-24	36.000	36.000	33.560	33.820	24.020	26,565,253
2023-08-23	39.000	40.210	36.500	36.510	25.931	32,172,224
2023-08-22	43.180	45.620	40.330	40.830	28.999	35,953,537
2023-08-21	45.500	45.530	41.510	43.260	30.725	41,952,354
2023-08-18	45.300	52.600	44.580	47.710	33.886	56,245,828
2023-08-17	46.800	56.000	43.830	43.840	31.137	64,453,160

← NewerPage 13 of 13 · 769 trading days

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.