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
2026-01-20	31.500	31.600	30.460	30.660	30.598	19,446,939
2026-01-19	31.450	31.650	31.260	31.340	31.276	15,910,480
2026-01-16	31.990	32.310	31.330	31.630	31.566	23,197,221
2026-01-15	30.380	31.590	30.280	31.480	31.416	29,900,400
2026-01-14	30.300	31.190	30.300	30.720	30.657	29,940,400
2026-01-13	32.000	32.000	30.270	30.290	30.228	55,855,301
2026-01-12	31.440	32.710	31.080	32.260	32.194	80,689,328
2026-01-09	35.000	36.250	34.490	35.490	35.418	34,930,102
2026-01-08	36.570	37.210	35.470	35.850	35.777	37,383,449
2026-01-07	35.800	37.290	35.660	36.980	36.905	34,223,047
2026-01-06	38.000	38.510	36.690	36.940	36.865	44,342,191
2026-01-05	35.800	36.830	35.390	36.630	36.555	31,495,930
2025-12-31	36.570	36.980	35.540	35.790	35.717	29,180,910
2025-12-30	37.310	37.840	36.200	36.900	36.825	35,170,578
2025-12-29	39.000	39.060	37.010	37.850	37.773	35,423,754
2025-12-26	38.970	40.180	38.200	38.590	38.511	47,625,352
2025-12-25	40.160	40.800	38.680	39.070	38.990	49,911,121
2025-12-24	38.800	40.000	37.700	39.310	39.230	58,978,512
2025-12-23	35.860	39.300	35.860	38.480	38.402	55,161,910
2025-12-22	35.700	37.490	35.350	36.430	36.356	41,284,301
2025-12-19	37.710	38.230	35.130	35.290	35.218	40,436,422
2025-12-18	37.700	38.890	37.450	37.620	37.543	42,365,848
2025-12-17	36.000	39.410	35.450	38.900	38.821	84,488,156
2025-12-16	34.800	35.730	34.160	34.570	34.500	33,580,930
2025-12-15	32.900	36.330	32.340	35.530	35.458	57,621,594
2025-12-12	32.360	33.640	31.500	33.170	33.102	29,544,869
2025-12-11	34.220	34.220	32.430	32.450	32.384	24,470,619
2025-12-10	34.740	34.740	32.880	34.270	34.200	27,558,520
2025-12-09	34.000	35.190	33.810	34.740	34.669	30,054,000
2025-12-08	32.700	35.060	32.700	34.350	34.280	44,766,680
2025-12-05	32.040	32.800	31.460	32.710	32.643	16,933,770
2025-12-04	31.920	32.350	31.170	32.030	31.965	14,908,500
2025-12-03	32.800	33.000	31.800	32.020	31.955	16,850,260
2025-12-02	33.000	33.550	32.400	32.800	32.733	21,458,680
2025-12-01	32.340	34.300	32.090	33.210	33.142	31,185,301
2025-11-28	31.920	32.480	31.620	32.010	31.945	16,893,600
2025-11-27	32.760	33.550	32.010	32.070	32.005	24,179,080
2025-11-26	32.680	33.480	32.030	32.530	32.464	29,908,619
2025-11-25	31.310	34.150	31.150	33.160	33.092	45,140,551
2025-11-24	29.600	30.970	29.160	30.680	30.618	21,849,539
2025-11-21	31.110	31.550	29.510	29.560	29.500	27,450,119
2025-11-20	32.020	32.580	31.340	31.900	31.835	34,037,898
2025-11-19	31.950	32.230	30.300	30.570	30.508	30,028,539
2025-11-18	32.020	33.380	31.680	32.310	32.244	31,099,820
2025-11-17	32.800	33.300	31.860	32.000	31.935	26,163,189
2025-11-14	32.700	33.690	31.800	32.560	32.494	30,765,061
2025-11-13	32.210	34.580	32.150	33.690	33.621	46,946,980
2025-11-12	31.800	33.390	31.000	32.920	32.853	39,000,859
2025-11-11	33.470	33.550	31.260	31.400	31.336	34,519,000
2025-11-10	33.580	34.200	32.450	33.460	33.392	27,115,051
2025-11-07	32.350	34.680	31.900	33.220	33.152	30,014,811
2025-11-06	32.310	33.420	32.080	33.090	33.023	22,961,221
2025-11-05	31.260	32.660	31.260	32.410	32.344	18,797,160
2025-11-04	32.800	33.120	32.160	32.400	32.334	19,507,680
2025-11-03	34.100	34.220	32.500	32.830	32.763	32,883,699
2025-10-31	36.010	36.390	34.370	34.480	34.410	38,906,160
2025-10-30	36.660	37.180	35.800	36.360	36.286	49,077,367
2025-10-29	37.500	40.010	36.800	37.600	37.523	81,236,211
2025-10-28	34.910	36.210	34.430	35.680	35.607	43,886,672
2025-10-27	35.340	36.300	34.350	35.440	35.368	54,027,930

← NewerPage 4 of 13 · 768 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.