Jdd Tech New Mat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	86.880	87.500	83.360	83.840	59.292	2,802,172
2025-10-27	82.500	88.590	82.040	86.500	61.173	4,615,822
2025-10-24	80.070	81.860	79.620	81.480	57.623	1,507,034
2025-10-23	80.860	81.670	78.500	79.940	56.534	1,663,200
2025-10-22	82.200	83.500	81.280	81.500	57.637	1,437,962
2025-10-21	81.900	82.500	80.560	82.190	58.125	1,281,194
2025-10-20	84.080	84.370	80.800	81.500	57.637	1,759,094
2025-10-17	85.500	86.160	81.950	82.000	57.991	1,867,061
2025-10-16	87.450	89.990	85.100	85.500	60.466	1,814,064
2025-10-15	83.330	90.600	83.000	87.740	62.050	2,960,988
2025-10-14	88.000	89.930	83.280	83.330	58.931	2,742,961
2025-10-13	85.000	88.830	82.920	87.300	61.739	3,186,432
2025-10-10	96.380	96.940	90.800	91.160	64.469	3,069,371
2025-10-09	94.270	98.000	94.270	96.220	68.047	3,653,839
2025-09-30	96.500	97.400	92.510	93.800	66.336	2,880,207
2025-09-29	94.000	95.600	93.120	94.980	67.170	2,789,386
2025-09-26	94.850	96.200	91.600	94.320	66.703	3,306,738
2025-09-25	92.320	99.750	92.010	95.850	67.786	4,293,135
2025-09-24	89.950	94.200	89.290	93.250	65.947	2,617,888
2025-09-23	92.600	93.480	88.810	90.900	64.285	2,917,203
2025-09-22	92.010	94.940	91.690	92.580	65.473	2,808,316
2025-09-19	93.980	95.130	91.270	93.560	66.166	4,182,365
2025-09-18	97.800	103.61	93.300	95.000	67.184	6,502,452
2025-09-17	99.500	100.90	96.290	98.700	69.801	5,773,268
2025-09-16	92.200	104.90	90.010	100.31	70.940	8,214,700
2025-09-15	90.500	96.500	87.610	93.350	66.018	5,598,097
2025-09-12	96.000	98.200	92.580	93.960	66.449	6,997,344
2025-09-11	90.000	105.00	89.220	98.300	69.518	9,139,515
2025-09-10	86.160	94.900	83.800	91.580	64.766	8,758,499
2025-09-09	91.250	95.250	87.020	87.020	61.541	9,225,630
2025-09-08	76.630	91.080	76.380	91.080	64.412	8,571,379
2025-09-05	74.040	77.700	73.070	75.900	53.677	5,286,086
2025-09-04	72.000	75.690	71.350	74.780	52.885	5,350,534
2025-09-03	72.000	74.700	70.120	72.800	51.484	4,259,934
2025-09-02	68.710	73.330	64.700	72.010	50.926	5,888,202
2025-09-01	68.100	69.000	67.450	68.700	48.585	1,607,928
2025-08-29	68.800	69.900	67.800	68.480	48.429	1,992,491
2025-08-28	67.900	69.900	66.710	68.720	48.599	2,806,179
2025-08-27	70.200	70.800	67.800	67.910	48.026	2,445,630
2025-08-26	72.040	72.470	70.100	70.100	49.575	2,469,979
2025-08-25	72.000	74.340	71.560	72.500	51.272	3,176,558
2025-08-22	73.500	73.590	71.010	72.310	51.138	3,164,467
2025-08-21	73.200	76.170	72.100	73.500	51.980	4,309,667
2025-08-20	70.620	73.650	70.050	73.170	51.746	2,967,344
2025-08-19	72.990	74.870	69.400	71.300	50.424	4,876,768
2025-08-18	70.850	72.870	70.010	72.070	50.968	4,055,805
2025-08-15	67.960	73.300	67.700	70.770	50.049	4,832,422
2025-08-14	67.300	69.960	65.800	67.970	48.069	4,216,986
2025-08-13	65.910	68.170	65.560	67.610	47.814	2,461,526
2025-08-12	68.220	68.860	65.780	66.260	46.859	3,069,246
2025-08-11	67.010	71.990	66.620	68.480	48.429	3,570,085
2025-08-08	68.670	69.770	67.300	67.470	47.715	2,122,974
2025-08-07	69.010	69.890	67.680	68.700	48.585	2,793,183
2025-08-06	69.800	69.800	67.700	69.010	48.804	4,404,765
2025-08-05	66.910	70.700	66.900	69.950	49.469	6,485,885
2025-08-04	61.260	67.110	60.540	66.890	47.305	5,545,241
2025-08-01	61.170	62.960	60.180	61.300	43.352	2,683,338
2025-07-31	62.030	63.200	61.250	61.620	43.578	2,234,041
2025-07-30	63.540	64.000	61.150	62.500	44.200	2,756,342
2025-07-29	62.810	64.150	62.440	63.680	45.035	3,382,275

← NewerPage 5 of 11 · 629 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.