Jdd Tech New Mat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 98.880 | 114.44 | 97.380 | 111.35 | 39.552 | 6,844,397 |
| 2024-04-30 | 95.920 | 98.480 | 94.390 | 97.250 | 34.543 | 3,939,969 |
| 2024-04-29 | 93.100 | 97.970 | 93.010 | 96.600 | 34.312 | 4,706,810 |
| 2024-04-26 | 92.600 | 94.330 | 92.080 | 92.940 | 33.012 | 3,400,622 |
| 2024-04-25 | 94.290 | 94.800 | 91.750 | 92.750 | 32.945 | 4,082,638 |
| 2024-04-24 | 89.500 | 94.790 | 89.500 | 94.000 | 33.389 | 5,620,919 |
| 2024-04-23 | 90.690 | 92.950 | 89.050 | 89.220 | 31.691 | 4,355,375 |
| 2024-04-22 | 91.990 | 96.700 | 89.160 | 90.690 | 32.213 | 7,892,215 |
| 2024-04-19 | 83.740 | 89.500 | 82.280 | 87.950 | 31.240 | 5,424,369 |
| 2024-04-18 | 82.600 | 85.850 | 82.460 | 84.310 | 29.947 | 4,241,968 |
| 2024-04-17 | 77.700 | 83.800 | 77.610 | 83.800 | 29.766 | 4,473,650 |
| 2024-04-16 | 80.040 | 80.420 | 75.020 | 75.600 | 26.853 | 4,129,407 |
| 2024-04-15 | 84.230 | 85.980 | 79.680 | 81.150 | 28.824 | 4,648,250 |
| 2024-04-12 | 80.330 | 84.480 | 80.330 | 83.600 | 29.695 | 5,287,301 |
| 2024-04-11 | 78.800 | 82.620 | 77.510 | 81.120 | 28.814 | 4,090,206 |
| 2024-04-10 | 79.430 | 81.700 | 78.200 | 79.590 | 28.270 | 4,376,224 |
| 2024-04-09 | 77.200 | 79.600 | 77.030 | 79.210 | 28.135 | 3,052,107 |
| 2024-04-08 | 81.500 | 82.040 | 77.260 | 77.710 | 27.603 | 4,935,709 |
| 2024-04-03 | 83.500 | 84.750 | 81.000 | 81.500 | 28.949 | 4,368,919 |
| 2024-04-02 | 83.530 | 87.190 | 82.620 | 83.730 | 29.741 | 6,288,457 |
| 2024-04-01 | 82.450 | 85.480 | 82.080 | 84.300 | 29.943 | 6,062,514 |
| 2024-03-29 | 80.760 | 82.500 | 79.820 | 81.850 | 29.073 | 3,775,255 |
| 2024-03-28 | 81.800 | 83.880 | 80.950 | 81.370 | 28.903 | 7,385,237 |
| 2024-03-27 | 92.110 | 92.860 | 82.490 | 82.490 | 29.301 | 9,599,573 |
| 2024-03-26 | 92.680 | 95.590 | 90.060 | 93.400 | 33.176 | 8,240,701 |
| 2024-03-25 | 90.500 | 98.580 | 90.050 | 91.840 | 32.622 | 8,950,856 |
| 2024-03-22 | 99.500 | 105.28 | 93.000 | 93.780 | 33.311 | 12,570,445 |
| 2024-03-21 | 98.840 | 105.27 | 97.020 | 99.980 | 35.513 | 13,851,679 |
| 2024-03-20 | 98.000 | 118.60 | 95.520 | 105.97 | 37.641 | 19,570,745 |
← NewerPage 11 of 11 · 629 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.