Jdd Tech New Mat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.670	36.200	35.270	35.790	35.608	2,721,302
2026-07-22	35.980	36.800	35.400	35.960	35.777	2,181,927
2026-07-21	34.950	36.200	32.660	36.170	35.986	3,235,473
2026-07-20	37.620	38.000	33.950	34.660	34.484	3,205,989
2026-07-17	39.830	40.470	36.860	37.430	37.240	2,616,767
2026-07-16	40.290	41.290	39.730	40.050	39.846	1,858,122
2026-07-15	41.270	41.560	40.200	40.700	40.493	2,410,462
2026-07-14	41.190	42.070	40.200	41.380	41.170	2,352,198
2026-07-13	44.530	44.630	41.170	41.230	41.020	2,393,224
2026-07-10	43.900	45.700	43.900	44.310	44.085	3,370,971
2026-07-09	45.080	45.080	42.040	44.020	43.796	2,913,641
2026-07-08	47.600	47.620	44.400	44.480	44.254	2,656,559
2026-07-07	50.300	50.760	47.100	47.430	47.189	3,302,723
2026-07-06	53.830	54.820	50.010	50.300	50.044	3,259,065
2026-07-03	52.710	56.000	52.450	54.170	53.895	4,004,642
2026-07-02	50.400	55.490	50.000	51.920	51.656	4,568,910
2026-07-01	50.120	51.200	49.250	50.980	50.721	2,961,457
2026-06-30	50.180	50.620	49.380	50.370	50.114	2,914,240
2026-06-29	49.850	51.480	48.390	50.100	49.845	3,622,040
2026-06-26	52.000	52.000	49.310	49.350	49.099	2,642,718
2026-06-25	56.760	57.030	51.710	51.880	51.616	5,321,318
2026-06-24	61.480	61.680	56.750	57.260	56.969	4,108,856
2026-06-23	64.500	67.660	60.360	61.480	61.167	2,907,372
2026-06-22	66.980	67.310	60.760	62.390	62.073	3,044,373
2026-06-18	66.150	66.970	64.710	66.540	66.202	1,983,989
2026-06-17	66.760	68.550	65.960	66.420	66.082	2,202,250
2026-06-16	65.980	68.400	64.600	67.100	66.759	2,877,312
2026-06-15	61.610	64.210	61.350	64.000	63.675	1,517,008
2026-06-12	85.800	87.660	84.820	86.500	61.173	1,616,809
2026-06-11	86.820	87.880	83.150	84.750	59.936	1,181,124
2026-06-10	87.100	92.000	84.880	86.820	61.399	1,751,449
2026-06-09	85.820	88.490	84.850	87.610	61.958	1,575,789
2026-06-08	87.030	89.810	84.120	84.970	60.091	1,741,789
2026-06-05	90.600	94.000	86.310	90.900	64.285	2,464,310
2026-06-04	87.490	92.520	86.500	91.230	64.518	2,493,869
2026-06-03	89.910	91.200	87.000	87.820	62.107	1,877,248
2026-06-02	91.300	92.960	88.800	89.910	63.585	1,580,040
2026-06-01	92.600	95.400	89.970	90.060	63.691	2,557,114
2026-05-29	97.030	98.440	91.200	92.020	65.077	2,531,222
2026-05-28	99.000	99.500	94.580	97.300	68.811	2,915,192
2026-05-27	101.00	103.36	96.510	97.840	69.193	3,044,325
2026-05-26	102.82	104.44	99.500	101.33	71.661	2,209,236
2026-05-25	107.00	109.48	101.33	103.87	73.457	2,864,834
2026-05-22	104.76	107.89	99.510	106.49	75.310	4,891,731
2026-05-21	113.00	113.49	103.49	103.55	73.231	5,279,926
2026-05-20	110.00	115.86	106.05	115.03	81.350	6,415,878
2026-05-19	112.03	119.88	109.84	112.35	79.454	6,329,913
2026-05-18	113.56	115.73	108.50	112.35	79.454	6,416,711
2026-05-15	104.48	120.80	104.48	117.00	82.743	11,036,775
2026-05-14	94.330	108.90	93.900	102.62	72.573	9,689,250
2026-05-13	104.04	104.04	97.000	99.310	70.232	10,161,204
2026-05-12	87.600	89.540	86.200	86.700	61.315	2,549,010
2026-05-11	81.200	89.540	80.750	87.770	62.071	4,360,456
2026-05-08	78.400	81.330	77.680	81.000	57.284	1,971,314
2026-05-07	74.900	79.280	74.900	77.890	55.084	2,076,978
2026-05-06	74.630	75.710	74.430	74.970	53.019	1,338,103
2026-04-30	73.490	74.990	73.000	74.590	52.750	1,406,714
2026-04-29	75.110	75.950	73.750	74.100	52.404	1,339,794
2026-04-28	77.470	77.470	74.350	75.500	53.394	1,322,223
2026-04-27	76.170	78.130	75.570	77.490	54.801	1,508,652

← NewerPage 2 of 11 · 628 trading daysOlder →

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.