Jdd Tech New Mat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.740	37.330	33.220	37.020	37.020	2,530,656
2026-10-22	36.090	37.290	35.470	35.480	35.480	1,569,440
2026-10-21	36.420	36.810	35.830	35.880	35.880	1,475,996
2026-10-20	34.580	36.880	34.370	36.490	36.490	2,481,063
2026-10-19	33.740	34.790	32.670	34.530	34.530	1,526,480
2026-10-16	33.740	34.640	33.230	33.650	33.650	1,792,212
2026-10-15	33.350	34.000	33.000	33.080	33.080	1,395,952
2026-10-14	35.640	36.080	34.810	34.900	34.900	1,001,430
2026-10-13	36.300	36.330	34.600	35.950	35.950	1,857,138
2026-10-12	37.390	37.660	36.580	36.800	36.800	1,034,728
2026-10-09	38.400	38.400	35.770	37.650	37.650	1,722,180
2026-10-08	39.730	39.850	38.020	38.200	38.200	1,094,318
2026-09-30	40.230	40.620	39.230	39.350	39.350	971,688
2026-09-29	39.500	40.680	38.910	40.230	40.230	1,211,974
2026-09-28	40.730	41.180	39.010	39.340	39.140	1,312,556
2026-09-24	41.960	42.300	40.940	40.950	40.742	1,388,192
2026-09-23	41.210	42.480	41.040	42.020	41.806	1,900,923
2026-09-22	41.770	42.150	41.100	41.230	41.020	1,576,052
2026-09-21	41.300	41.830	40.990	41.650	41.438	1,527,180
2026-09-18	40.200	41.830	40.080	41.300	41.090	2,200,470
2026-09-17	39.800	40.180	38.810	39.590	39.389	1,443,220
2026-09-16	38.220	39.770	37.580	39.580	39.379	1,487,848
2026-09-15	38.560	39.110	38.000	38.040	37.847	1,189,268
2026-09-14	38.000	39.110	37.560	38.630	38.434	1,843,656
2026-09-11	39.280	39.880	37.410	38.320	38.125	2,088,240
2026-09-10	40.500	40.750	39.840	39.880	39.677	1,565,274
2026-09-09	40.960	41.980	40.570	41.080	40.871	1,849,144
2026-09-08	41.940	41.970	40.580	40.710	40.503	1,672,754
2026-09-07	41.280	42.180	40.900	41.800	41.588	1,599,537
2026-09-04	41.250	42.800	40.660	40.930	40.722	2,307,336
2026-09-03	41.000	41.710	40.490	41.230	41.020	1,371,661
2026-09-02	41.250	41.330	40.460	41.000	40.792	1,576,548
2026-09-01	42.500	42.510	41.180	41.260	41.050	2,144,658
2026-08-31	41.240	42.650	40.400	42.520	42.304	2,518,737
2026-08-28	41.000	41.800	41.000	41.450	41.239	2,569,016
2026-08-27	38.290	42.240	38.270	41.390	41.180	3,953,780
2026-08-26	38.500	39.830	37.630	38.670	38.473	2,333,860
2026-08-25	36.610	38.570	36.390	38.460	38.265	1,865,431
2026-08-24	38.070	38.070	36.590	37.350	37.160	1,498,360
2026-08-21	37.240	38.350	36.910	38.000	37.807	2,159,360
2026-08-20	38.600	40.500	38.000	38.300	38.105	3,367,923
2026-08-19	41.750	41.750	37.810	38.010	37.817	4,975,717
2026-08-18	40.000	42.770	39.300	42.510	42.294	5,206,836
2026-08-17	39.500	40.570	39.210	40.370	40.165	2,053,220
2026-08-14	39.260	39.720	38.630	39.260	39.060	1,336,412
2026-08-13	40.280	40.880	39.210	39.260	39.060	1,626,589
2026-08-12	39.620	40.370	39.620	40.240	40.035	1,195,476
2026-08-11	39.500	40.580	39.100	39.750	39.548	1,640,782
2026-08-10	40.000	40.200	39.020	39.670	39.468	1,648,057
2026-08-07	39.590	40.100	38.550	39.940	39.737	1,865,226
2026-08-06	39.310	39.900	38.660	39.490	39.289	1,996,774
2026-08-05	38.180	39.300	37.940	39.290	39.090	2,564,532
2026-08-04	37.410	38.460	36.360	38.170	37.976	2,674,804
2026-08-03	36.470	37.250	35.880	37.100	36.911	2,331,976
2026-07-31	35.360	37.080	35.180	36.110	35.926	2,701,122
2026-07-30	35.490	35.780	34.330	34.530	34.355	1,884,760
2026-07-29	35.740	36.470	34.900	35.800	35.618	2,266,746
2026-07-28	35.550	36.580	35.350	35.570	35.389	1,580,065
2026-07-27	34.340	36.190	34.030	36.150	35.966	1,725,938

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2000 CNY
2026-06-15	0.4200 CNY
2025-05-27	0.6000 CNY
2024-10-10	0.2000 CNY
2024-05-22	0.9800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.