Jdd Tech New Mat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	88.810	96.200	88.160	93.700	66.265	3,925,952
2026-01-20	93.010	93.400	89.060	90.040	63.677	3,000,404
2026-01-19	90.930	94.560	89.530	93.780	66.322	5,244,867
2026-01-16	86.600	96.170	86.510	91.610	64.787	7,240,009
2026-01-15	84.430	89.330	83.500	85.980	60.805	4,031,069
2026-01-14	81.870	86.700	81.770	84.320	59.632	4,526,072
2026-01-13	82.710	85.960	81.700	81.810	57.856	3,414,362
2026-01-12	83.020	84.600	81.880	82.800	58.557	3,575,990
2026-01-09	83.000	84.580	82.080	82.920	58.641	3,433,448
2026-01-08	82.920	85.650	81.080	83.500	59.052	3,705,755
2026-01-07	82.000	84.600	81.270	83.960	59.377	3,199,432
2026-01-06	83.420	83.420	81.060	82.880	58.613	3,855,139
2026-01-05	79.680	86.000	78.200	83.430	59.002	5,471,460
2025-12-31	78.410	81.810	76.770	80.180	56.704	4,237,871
2025-12-30	76.300	79.600	75.690	78.650	55.622	3,834,188
2025-12-29	77.360	78.150	76.300	76.680	54.228	2,126,665
2025-12-26	76.380	77.270	75.000	76.320	53.974	1,816,861
2025-12-25	76.190	77.170	75.370	76.650	54.207	1,839,443
2025-12-24	74.530	75.490	73.470	75.350	53.288	1,265,720
2025-12-23	74.030	76.510	74.030	74.990	53.033	2,392,175
2025-12-22	71.930	74.860	71.930	73.930	52.284	2,081,392
2025-12-19	72.080	73.490	71.900	71.920	50.862	1,175,076
2025-12-18	71.800	74.880	71.600	72.150	51.025	1,368,640
2025-12-17	70.690	73.000	69.880	72.710	51.421	2,118,279
2025-12-16	73.450	73.860	70.500	70.720	50.014	2,397,341
2025-12-15	75.920	75.990	73.700	73.940	52.291	2,308,563
2025-12-12	76.520	77.660	74.900	76.720	54.257	3,087,827
2025-12-11	78.620	79.420	76.510	76.880	54.370	4,607,278
2025-12-10	73.190	86.500	73.160	80.180	56.704	8,311,065
2025-12-09	73.500	74.500	72.800	73.590	52.043	1,664,154
2025-12-08	74.640	74.860	72.880	73.880	52.248	1,729,621
2025-12-05	72.690	75.960	71.790	74.540	52.715	2,533,986
2025-12-04	71.780	74.480	71.590	72.710	51.421	1,653,848
2025-12-03	71.990	72.880	70.860	71.300	50.424	833,280
2025-12-02	73.500	73.970	71.690	71.850	50.813	843,334
2025-12-01	73.000	74.500	72.300	73.830	52.213	1,270,514
2025-11-28	72.510	73.440	71.700	72.950	51.591	970,928
2025-11-27	71.450	74.200	71.410	73.190	51.760	1,805,654
2025-11-26	71.870	72.500	70.610	71.570	50.615	794,011
2025-11-25	71.030	72.570	70.860	71.370	50.473	962,276
2025-11-24	69.770	70.970	69.290	70.450	49.823	1,114,594
2025-11-21	72.200	72.200	69.150	69.550	49.186	1,257,676
2025-11-20	73.600	74.340	71.710	72.020	50.933	1,025,598
2025-11-19	73.600	73.860	72.000	72.910	51.562	988,792
2025-11-18	74.440	74.480	72.950	73.600	52.050	1,238,147
2025-11-17	74.570	75.340	73.860	74.620	52.772	1,021,265
2025-11-14	74.870	75.700	73.950	74.430	52.637	1,544,018
2025-11-13	74.960	76.340	74.420	75.250	53.217	1,763,024
2025-11-12	76.960	76.970	74.820	75.090	53.104	1,441,116
2025-11-11	77.950	78.860	75.530	77.100	54.525	2,421,745
2025-11-10	78.010	78.580	75.230	76.590	54.165	2,286,855
2025-11-07	81.920	82.010	78.000	78.710	55.664	2,151,333
2025-11-06	79.000	83.150	79.000	82.280	58.189	2,666,741
2025-11-05	76.380	80.880	75.800	79.200	56.011	2,803,147
2025-11-04	81.660	82.170	76.560	77.270	54.646	3,430,714
2025-11-03	86.090	86.500	81.680	82.210	58.139	2,855,686
2025-10-31	84.120	87.940	82.700	85.770	60.657	4,178,860
2025-10-30	83.490	86.250	82.850	83.700	59.193	3,495,335
2025-10-29	83.620	84.180	82.510	83.750	59.228	1,973,619
2025-10-28	86.880	87.500	83.360	83.840	59.292	2,802,172

← NewerPage 4 of 5 · 241 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.