Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14.650 | 15.900 | 14.530 | 15.290 | 15.259 | 39,805,070 |
| 2024-10-28 | 14.780 | 14.980 | 14.260 | 14.590 | 14.560 | 27,016,689 |
| 2024-10-25 | 14.600 | 15.510 | 14.600 | 15.370 | 15.339 | 24,018,930 |
| 2024-10-24 | 14.960 | 14.990 | 14.490 | 14.570 | 14.540 | 14,297,720 |
| 2024-10-23 | 15.030 | 15.360 | 14.890 | 15.000 | 14.969 | 18,451,830 |
| 2024-10-22 | 15.400 | 15.670 | 14.840 | 15.120 | 15.089 | 23,547,590 |
| 2024-10-21 | 15.240 | 15.940 | 15.150 | 15.500 | 15.468 | 30,079,340 |
| 2024-10-18 | 15.040 | 15.670 | 14.900 | 15.270 | 15.239 | 32,070,949 |
| 2024-10-17 | 14.630 | 15.610 | 14.630 | 15.190 | 15.159 | 30,015,711 |
| 2024-10-16 | 14.010 | 15.170 | 13.900 | 14.680 | 14.650 | 26,039,949 |
| 2024-10-15 | 14.910 | 15.150 | 14.380 | 14.490 | 14.461 | 31,333,891 |
| 2024-10-14 | 13.190 | 15.250 | 12.720 | 15.150 | 15.119 | 37,928,199 |
| 2024-10-11 | 14.230 | 14.400 | 13.040 | 13.260 | 13.233 | 17,385,869 |
| 2024-10-10 | 15.000 | 15.200 | 11.340 | 14.180 | 14.151 | 25,046,119 |
| 2024-10-09 | 17.000 | 17.000 | 14.150 | 14.170 | 14.141 | 32,763,000 |
| 2024-10-08 | 18.000 | 18.000 | 15.500 | 17.200 | 17.165 | 44,062,273 |
| 2024-09-30 | 13.580 | 15.250 | 13.330 | 15.120 | 15.089 | 44,176,922 |
| 2024-09-27 | 12.300 | 13.450 | 12.300 | 13.110 | 13.083 | 33,977,219 |
| 2024-09-26 | 12.030 | 12.140 | 11.670 | 12.130 | 12.105 | 23,815,830 |
| 2024-09-25 | 11.790 | 12.280 | 11.790 | 11.850 | 11.826 | 29,046,520 |
| 2024-09-24 | 11.380 | 11.690 | 10.900 | 11.670 | 11.646 | 28,471,400 |
| 2024-09-23 | 11.500 | 11.780 | 11.300 | 11.390 | 11.367 | 19,220,750 |
| 2024-09-20 | 11.990 | 11.990 | 11.410 | 11.570 | 11.546 | 24,607,449 |
| 2024-09-19 | 11.870 | 12.240 | 11.500 | 12.170 | 12.145 | 27,094,480 |
| 2024-09-18 | 12.350 | 13.340 | 12.100 | 12.180 | 12.155 | 29,246,400 |
| 2024-09-13 | 14.010 | 14.430 | 12.780 | 12.830 | 12.804 | 39,979,961 |
| 2024-09-12 | 14.550 | 14.860 | 13.330 | 13.380 | 13.353 | 52,622,121 |
| 2024-09-11 | 11.800 | 14.110 | 11.800 | 14.110 | 14.081 | 35,449,230 |
| 2024-09-10 | 11.240 | 11.760 | 10.870 | 11.760 | 11.736 | 26,830,570 |
| 2024-09-09 | 10.900 | 11.330 | 10.680 | 11.150 | 11.127 | 15,447,090 |
| 2024-09-06 | 11.050 | 11.430 | 10.890 | 10.910 | 10.888 | 14,729,840 |
| 2024-09-05 | 11.640 | 11.640 | 10.950 | 11.190 | 11.167 | 21,320,680 |
| 2024-09-04 | 11.050 | 11.630 | 10.950 | 11.630 | 11.606 | 22,535,961 |
| 2024-09-03 | 10.650 | 11.200 | 10.570 | 10.980 | 10.958 | 13,420,930 |
| 2024-09-02 | 10.690 | 11.240 | 10.640 | 10.670 | 10.648 | 12,208,760 |
| 2024-08-30 | 10.450 | 10.890 | 10.430 | 10.730 | 10.708 | 8,467,815 |
| 2024-08-29 | 10.160 | 10.650 | 10.160 | 10.530 | 10.509 | 10,977,500 |
| 2024-08-28 | 10.390 | 10.500 | 10.040 | 10.240 | 10.219 | 8,756,480 |
| 2024-08-27 | 10.300 | 10.400 | 9.980 | 10.080 | 10.060 | 6,836,460 |
| 2024-08-26 | 9.990 | 10.570 | 9.990 | 10.390 | 10.369 | 10,223,270 |
| 2024-08-23 | 10.300 | 10.300 | 9.940 | 9.960 | 9.940 | 9,992,859 |
| 2024-08-22 | 10.200 | 10.670 | 10.100 | 10.320 | 10.299 | 16,468,881 |
| 2024-08-21 | 10.170 | 10.350 | 9.860 | 10.230 | 10.209 | 13,034,080 |
| 2024-08-20 | 10.400 | 10.540 | 9.880 | 10.120 | 10.099 | 12,752,440 |
| 2024-08-19 | 11.750 | 11.770 | 10.200 | 10.400 | 10.379 | 19,278,900 |
| 2024-08-16 | 12.210 | 12.340 | 11.890 | 11.890 | 11.866 | 4,005,191 |
| 2024-08-15 | 12.150 | 12.370 | 12.010 | 12.240 | 12.215 | 2,868,520 |
| 2024-08-14 | 12.300 | 12.440 | 12.170 | 12.170 | 12.145 | 2,350,820 |
| 2024-08-13 | 12.100 | 12.300 | 11.870 | 12.300 | 12.275 | 4,672,311 |
| 2024-08-12 | 12.720 | 12.770 | 12.140 | 12.230 | 12.205 | 5,219,215 |
| 2024-08-09 | 13.210 | 13.400 | 12.710 | 12.720 | 12.694 | 4,322,220 |
| 2024-08-08 | 13.220 | 13.350 | 12.920 | 13.170 | 13.143 | 3,677,837 |
| 2024-08-07 | 13.380 | 13.470 | 13.280 | 13.300 | 13.273 | 2,901,117 |
| 2024-08-06 | 13.400 | 13.570 | 13.210 | 13.400 | 13.373 | 2,869,159 |
| 2024-08-05 | 13.800 | 14.040 | 13.200 | 13.220 | 13.193 | 5,177,515 |
| 2024-08-02 | 14.140 | 14.200 | 13.820 | 13.860 | 13.832 | 3,785,440 |
| 2024-08-01 | 14.350 | 14.460 | 14.200 | 14.220 | 14.191 | 3,804,640 |
| 2024-07-31 | 13.830 | 14.340 | 13.700 | 14.340 | 14.311 | 5,751,579 |
| 2024-07-30 | 14.000 | 14.050 | 13.750 | 13.860 | 13.832 | 4,265,929 |
| 2024-07-29 | 14.190 | 14.270 | 13.910 | 13.910 | 13.882 | 5,305,898 |
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.