Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.150 | 15.710 | 14.860 | 15.450 | 15.419 | 20,883,410 |
| 2025-01-21 | 15.470 | 15.570 | 15.000 | 15.360 | 15.329 | 21,448,920 |
| 2025-01-20 | 15.180 | 15.980 | 14.920 | 15.470 | 15.439 | 33,632,129 |
| 2025-01-17 | 14.940 | 15.190 | 14.290 | 15.070 | 15.039 | 29,018,430 |
| 2025-01-16 | 15.680 | 15.700 | 14.700 | 15.240 | 15.209 | 33,793,102 |
| 2025-01-15 | 15.950 | 16.350 | 15.250 | 15.390 | 15.359 | 38,959,207 |
| 2025-01-14 | 15.980 | 16.460 | 15.150 | 16.240 | 16.207 | 56,930,527 |
| 2025-01-13 | 15.000 | 17.210 | 14.720 | 15.890 | 15.858 | 73,632,227 |
| 2025-01-10 | 12.400 | 14.570 | 12.390 | 14.570 | 14.540 | 34,007,762 |
| 2025-01-09 | 11.720 | 12.450 | 11.680 | 12.140 | 12.115 | 10,860,820 |
| 2025-01-08 | 12.060 | 12.060 | 11.480 | 11.830 | 11.806 | 7,571,994 |
| 2025-01-07 | 11.870 | 12.080 | 11.790 | 12.060 | 12.035 | 6,325,428 |
| 2025-01-06 | 11.760 | 11.980 | 11.510 | 11.870 | 11.846 | 6,010,162 |
| 2025-01-03 | 12.250 | 12.360 | 11.750 | 11.760 | 11.736 | 6,660,654 |
| 2025-01-02 | 12.600 | 12.710 | 12.040 | 12.250 | 12.225 | 7,367,128 |
| 2024-12-31 | 13.130 | 13.130 | 12.560 | 12.560 | 12.534 | 7,174,980 |
| 2024-12-30 | 13.240 | 13.290 | 12.980 | 13.030 | 13.003 | 8,108,678 |
| 2024-12-27 | 13.130 | 13.670 | 13.050 | 13.350 | 13.323 | 12,218,360 |
| 2024-12-26 | 13.000 | 13.230 | 12.960 | 13.130 | 13.103 | 4,140,840 |
| 2024-12-25 | 13.440 | 13.450 | 12.950 | 13.060 | 13.033 | 6,572,518 |
| 2024-12-24 | 13.360 | 13.590 | 13.240 | 13.440 | 13.413 | 4,973,750 |
| 2024-12-23 | 13.860 | 13.880 | 13.280 | 13.350 | 13.323 | 7,207,112 |
| 2024-12-20 | 13.620 | 13.980 | 13.540 | 13.850 | 13.822 | 6,589,000 |
| 2024-12-19 | 13.510 | 13.680 | 13.400 | 13.620 | 13.592 | 6,094,505 |
| 2024-12-18 | 13.650 | 13.810 | 13.510 | 13.650 | 13.622 | 6,580,577 |
| 2024-12-17 | 14.030 | 14.130 | 13.600 | 13.620 | 13.592 | 7,906,554 |
| 2024-12-16 | 14.580 | 14.600 | 13.920 | 14.070 | 14.041 | 12,495,840 |
| 2024-12-13 | 14.900 | 14.900 | 14.550 | 14.610 | 14.580 | 13,937,620 |
| 2024-12-12 | 14.810 | 15.010 | 14.680 | 14.930 | 14.900 | 9,628,944 |
| 2024-12-11 | 14.930 | 15.080 | 14.760 | 14.790 | 14.760 | 9,115,057 |
| 2024-12-10 | 15.400 | 15.500 | 14.920 | 14.920 | 14.890 | 11,391,110 |
| 2024-12-09 | 14.850 | 15.080 | 14.740 | 14.950 | 14.920 | 8,333,520 |
| 2024-12-06 | 14.920 | 15.040 | 14.530 | 14.910 | 14.880 | 10,369,680 |
| 2024-12-05 | 14.630 | 14.970 | 14.630 | 14.890 | 14.860 | 9,441,148 |
| 2024-12-04 | 14.960 | 15.010 | 14.610 | 14.740 | 14.710 | 8,664,740 |
| 2024-12-03 | 15.280 | 15.380 | 14.770 | 15.010 | 14.979 | 12,084,030 |
| 2024-12-02 | 15.120 | 15.300 | 14.980 | 15.270 | 15.239 | 10,234,680 |
| 2024-11-29 | 14.850 | 15.190 | 14.520 | 14.980 | 14.950 | 11,657,320 |
| 2024-11-28 | 14.960 | 15.190 | 14.760 | 14.770 | 14.740 | 9,614,991 |
| 2024-11-27 | 14.790 | 14.980 | 14.360 | 14.980 | 14.950 | 11,698,530 |
| 2024-11-26 | 15.710 | 15.850 | 14.810 | 14.860 | 14.830 | 16,300,970 |
| 2024-11-25 | 15.520 | 16.000 | 15.320 | 15.860 | 15.828 | 13,510,180 |
| 2024-11-22 | 16.300 | 16.470 | 15.510 | 15.520 | 15.488 | 18,546,301 |
| 2024-11-21 | 16.600 | 16.970 | 16.280 | 16.460 | 16.426 | 18,407,279 |
| 2024-11-20 | 16.160 | 16.720 | 16.120 | 16.520 | 16.486 | 17,586,211 |
| 2024-11-19 | 15.510 | 16.480 | 15.350 | 16.430 | 16.397 | 21,266,551 |
| 2024-11-18 | 17.200 | 17.600 | 15.460 | 15.640 | 15.608 | 26,789,170 |
| 2024-11-15 | 16.340 | 17.220 | 16.230 | 16.260 | 16.227 | 17,480,641 |
| 2024-11-14 | 17.590 | 17.590 | 16.500 | 16.530 | 16.496 | 18,516,869 |
| 2024-11-13 | 17.200 | 17.870 | 17.000 | 17.540 | 17.504 | 21,629,580 |
| 2024-11-12 | 18.400 | 18.680 | 17.270 | 17.430 | 17.395 | 36,065,793 |
| 2024-11-11 | 17.620 | 18.750 | 17.420 | 18.500 | 18.462 | 42,196,992 |
| 2024-11-08 | 17.280 | 19.000 | 17.280 | 17.620 | 17.584 | 53,151,922 |
| 2024-11-07 | 17.100 | 17.400 | 16.300 | 16.840 | 16.806 | 34,401,320 |
| 2024-11-06 | 16.680 | 18.360 | 16.680 | 17.080 | 17.045 | 55,413,328 |
| 2024-11-05 | 15.280 | 17.470 | 15.280 | 16.720 | 16.686 | 56,995,238 |
| 2024-11-04 | 14.240 | 15.330 | 14.030 | 14.830 | 14.800 | 21,465,240 |
| 2024-11-01 | 15.000 | 15.080 | 13.900 | 14.010 | 13.981 | 29,152,520 |
| 2024-10-31 | 15.740 | 16.150 | 14.870 | 15.270 | 15.239 | 36,205,246 |
| 2024-10-30 | 15.290 | 16.150 | 15.290 | 15.610 | 15.578 | 37,082,551 |
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.