Jdd Tech New Mat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	67.000	67.740	63.080	63.080	44.610	4,924,882
2025-07-24	67.240	68.400	65.240	66.800	47.241	5,574,025
2025-07-23	66.610	68.500	65.030	67.160	47.496	6,652,326
2025-07-22	64.640	69.000	64.220	68.190	48.224	12,100,118
2025-07-21	56.300	66.000	55.480	64.620	45.700	8,060,973
2025-07-18	56.360	57.600	55.900	56.600	40.028	3,295,168
2025-07-17	57.900	58.600	56.760	57.500	40.664	4,446,862
2025-07-16	54.110	58.880	54.110	57.800	40.876	6,731,712
2025-07-15	51.900	55.550	51.900	54.400	38.472	5,868,126
2025-07-14	51.150	51.640	50.800	51.630	36.513	1,058,877
2025-07-11	50.550	51.480	50.120	51.150	36.174	1,364,356
2025-07-10	51.060	51.380	50.480	50.530	35.735	1,564,152
2025-07-09	51.700	51.960	51.020	51.270	36.258	1,577,238
2025-07-08	51.140	52.080	51.010	51.700	36.563	1,219,197
2025-07-07	51.380	51.880	51.050	51.280	36.265	714,274
2025-07-04	51.900	51.990	50.810	51.070	36.117	1,021,955
2025-07-03	51.530	52.140	51.530	51.900	36.704	832,228
2025-07-02	52.650	52.650	51.360	51.720	36.577	1,313,858
2025-07-01	53.140	53.200	52.080	52.660	37.241	1,274,747
2025-06-30	52.500	53.740	52.500	53.200	37.623	1,590,807
2025-06-27	52.000	52.780	52.000	52.440	37.086	938,438
2025-06-26	53.000	53.440	52.010	52.020	36.789	1,247,006
2025-06-25	52.790	53.120	52.070	52.950	37.446	1,165,194
2025-06-24	51.900	52.840	51.700	52.790	37.333	905,374
2025-06-23	50.980	51.660	50.610	51.460	36.393	630,432
2025-06-20	51.900	52.640	51.060	51.080	36.124	709,772
2025-06-19	52.510	53.190	51.860	51.940	36.732	936,552
2025-06-18	53.210	53.670	52.010	53.010	37.489	1,150,079
2025-06-17	54.750	55.170	53.330	53.660	37.949	1,204,348
2025-06-16	52.350	55.950	52.350	54.730	38.705	2,276,502
2025-06-13	53.590	53.660	52.440	52.950	37.446	1,266,619
2025-06-12	53.370	54.290	53.000	53.700	37.977	1,780,555
2025-06-11	53.500	54.690	53.500	53.750	38.012	1,053,556
2025-06-10	55.180	55.180	53.000	53.380	37.751	2,130,963
2025-06-09	55.620	57.210	55.210	55.410	39.186	2,495,512
2025-06-06	56.020	56.970	55.510	56.000	39.603	2,495,430
2025-06-05	54.030	57.480	53.800	56.850	40.205	3,537,359
2025-06-04	53.400	55.430	53.010	54.330	38.422	2,134,994
2025-06-03	54.010	54.450	52.610	53.350	37.729	2,130,632
2025-05-30	52.400	56.560	51.720	54.010	38.196	4,582,132
2025-05-29	52.880	54.370	52.700	52.760	37.312	2,332,940
2025-05-28	51.590	53.930	50.400	53.020	37.496	3,898,916
2025-05-27	55.300	55.950	51.250	51.850	36.669	3,735,520
2025-05-26	74.980	79.300	73.010	77.240	38.714	5,076,123
2025-05-23	73.100	73.820	72.610	72.710	36.444	2,198,426
2025-05-22	72.000	72.720	70.800	71.020	35.597	1,198,022
2025-05-21	71.890	73.500	71.000	72.530	36.354	1,692,744
2025-05-20	69.660	72.300	69.340	71.250	35.712	1,385,865
2025-05-19	70.020	70.280	69.090	69.660	34.915	759,696
2025-05-16	69.130	70.860	69.130	70.290	35.231	948,736
2025-05-15	70.400	70.720	69.030	69.430	34.800	1,078,392
2025-05-14	71.570	71.700	70.160	70.600	35.386	1,340,344
2025-05-13	72.080	73.000	71.070	71.610	35.893	1,303,666
2025-05-12	71.280	72.370	70.990	71.760	35.968	1,065,064
2025-05-09	71.580	72.000	70.610	70.880	35.527	1,134,912
2025-05-08	71.280	72.300	71.280	72.000	36.088	1,109,493
2025-05-07	71.380	72.410	70.010	71.500	35.837	1,794,505
2025-05-06	68.000	70.690	68.000	70.330	35.251	1,641,672
2025-04-30	68.500	69.100	67.900	68.000	34.083	1,039,719
2025-04-29	67.370	69.000	66.990	67.880	34.023	955,029

← NewerPage 6 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.