Jdd Tech New Mat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 85.000 | 88.410 | 83.660 | 85.930 | 42.962 | 2,384,949 |
| 2024-07-29 | 83.700 | 85.960 | 82.720 | 84.500 | 42.247 | 1,663,140 |
| 2024-07-26 | 82.990 | 84.280 | 82.380 | 83.250 | 41.622 | 1,263,192 |
| 2024-07-25 | 84.220 | 85.070 | 82.410 | 83.560 | 41.777 | 1,577,852 |
| 2024-07-24 | 86.380 | 88.500 | 84.500 | 84.840 | 42.417 | 1,713,249 |
| 2024-07-23 | 88.880 | 90.290 | 87.180 | 87.680 | 43.837 | 1,521,749 |
| 2024-07-22 | 88.980 | 90.580 | 88.600 | 89.190 | 44.592 | 1,477,912 |
| 2024-07-19 | 87.010 | 91.770 | 86.790 | 89.870 | 44.932 | 2,431,368 |
| 2024-07-18 | 85.920 | 88.500 | 84.640 | 87.730 | 43.862 | 2,241,898 |
| 2024-07-17 | 90.550 | 91.120 | 86.500 | 86.810 | 43.402 | 2,349,510 |
| 2024-07-16 | 90.990 | 91.700 | 89.530 | 91.150 | 45.572 | 2,044,089 |
| 2024-07-15 | 90.980 | 93.280 | 90.600 | 91.780 | 45.887 | 1,603,907 |
| 2024-07-12 | 94.530 | 94.530 | 91.530 | 92.000 | 45.997 | 2,586,612 |
| 2024-07-11 | 95.010 | 98.390 | 94.530 | 95.360 | 47.677 | 3,275,293 |
| 2024-07-10 | 94.000 | 96.600 | 92.950 | 93.310 | 46.652 | 2,636,200 |
| 2024-07-09 | 90.030 | 96.740 | 89.360 | 95.050 | 47.522 | 3,681,703 |
| 2024-07-08 | 90.920 | 93.360 | 90.440 | 91.100 | 45.547 | 2,080,732 |
| 2024-07-05 | 96.880 | 97.590 | 91.000 | 91.700 | 45.847 | 3,426,791 |
| 2024-07-04 | 98.240 | 100.80 | 96.960 | 97.510 | 48.752 | 2,208,567 |
| 2024-07-03 | 99.200 | 101.20 | 98.040 | 98.760 | 49.377 | 1,898,657 |
| 2024-07-02 | 102.98 | 102.98 | 99.000 | 99.830 | 49.912 | 2,606,564 |
| 2024-07-01 | 101.26 | 103.80 | 100.20 | 103.39 | 51.692 | 2,440,474 |
| 2024-06-28 | 100.02 | 104.68 | 99.280 | 102.28 | 51.137 | 3,497,921 |
| 2024-06-27 | 105.11 | 107.80 | 100.90 | 101.55 | 50.772 | 3,887,750 |
| 2024-06-26 | 108.15 | 108.49 | 103.51 | 106.68 | 53.337 | 3,486,855 |
| 2024-06-25 | 108.46 | 111.86 | 106.20 | 107.59 | 53.792 | 3,252,518 |
| 2024-06-24 | 116.80 | 116.80 | 108.36 | 110.16 | 55.077 | 5,336,031 |
| 2024-06-21 | 115.58 | 125.19 | 115.34 | 118.00 | 58.996 | 6,383,314 |
| 2024-06-20 | 124.78 | 126.00 | 115.69 | 115.82 | 57.906 | 5,817,783 |
| 2024-06-19 | 125.00 | 132.77 | 122.50 | 122.55 | 61.271 | 8,715,047 |
| 2024-06-18 | 104.55 | 125.52 | 104.55 | 125.52 | 62.756 | 8,368,976 |
| 2024-06-17 | 108.05 | 109.33 | 102.50 | 104.60 | 52.297 | 4,163,724 |
| 2024-06-14 | 108.95 | 111.18 | 106.70 | 109.93 | 54.962 | 4,130,899 |
| 2024-06-13 | 111.83 | 114.75 | 108.11 | 109.10 | 54.547 | 5,713,362 |
| 2024-06-12 | 108.55 | 111.90 | 107.02 | 111.31 | 55.652 | 5,772,162 |
| 2024-06-11 | 97.000 | 109.77 | 97.000 | 108.50 | 54.247 | 6,688,903 |
| 2024-06-07 | 103.00 | 104.00 | 96.500 | 97.090 | 48.542 | 4,485,554 |
| 2024-06-06 | 103.00 | 105.98 | 99.330 | 101.90 | 50.947 | 6,144,598 |
| 2024-06-05 | 112.00 | 112.28 | 102.93 | 103.00 | 51.497 | 6,758,421 |
| 2024-06-04 | 107.55 | 115.45 | 106.06 | 113.58 | 56.787 | 7,065,947 |
| 2024-06-03 | 107.00 | 112.58 | 107.00 | 108.70 | 54.347 | 4,825,363 |
| 2024-05-31 | 108.95 | 110.78 | 106.04 | 106.04 | 53.017 | 4,039,050 |
| 2024-05-30 | 113.21 | 114.97 | 107.90 | 107.90 | 53.947 | 5,691,710 |
| 2024-05-29 | 118.88 | 121.01 | 113.63 | 114.60 | 57.296 | 6,771,151 |
| 2024-05-28 | 119.91 | 125.00 | 116.10 | 120.00 | 59.996 | 6,099,596 |
| 2024-05-27 | 125.55 | 130.50 | 119.00 | 121.00 | 60.496 | 6,831,611 |
| 2024-05-24 | 123.00 | 134.48 | 115.00 | 126.30 | 63.146 | 8,529,994 |
| 2024-05-23 | 141.00 | 148.20 | 120.01 | 126.16 | 63.076 | 10,878,633 |
| 2024-05-22 | 132.00 | 147.50 | 130.00 | 146.01 | 73.000 | 8,644,370 |
| 2024-05-21 | 190.00 | 198.81 | 181.00 | 182.22 | 64.725 | 7,500,243 |
| 2024-05-20 | 188.77 | 198.87 | 178.00 | 194.90 | 69.228 | 7,776,229 |
| 2024-05-17 | 177.00 | 192.00 | 173.00 | 191.22 | 67.921 | 7,181,761 |
| 2024-05-16 | 155.79 | 179.98 | 149.30 | 177.31 | 62.980 | 8,927,425 |
| 2024-05-15 | 157.70 | 166.00 | 145.77 | 150.90 | 53.600 | 9,232,901 |
| 2024-05-14 | 135.66 | 156.20 | 135.66 | 153.26 | 54.438 | 6,259,376 |
| 2024-05-13 | 137.87 | 141.57 | 130.00 | 134.85 | 47.899 | 5,088,937 |
| 2024-05-10 | 124.86 | 136.87 | 124.86 | 133.99 | 47.593 | 6,115,972 |
| 2024-05-09 | 123.80 | 126.86 | 119.03 | 124.87 | 44.354 | 6,395,451 |
| 2024-05-08 | 113.00 | 127.44 | 112.81 | 124.98 | 44.393 | 7,620,027 |
| 2024-05-07 | 110.98 | 119.00 | 110.11 | 113.10 | 40.173 | 7,192,682 |
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.