Jdd Tech New Mat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 68.400 | 68.400 | 67.150 | 67.380 | 33.772 | 900,424 |
| 2025-04-25 | 67.790 | 69.980 | 67.280 | 68.400 | 34.284 | 1,473,057 |
| 2025-04-24 | 68.190 | 69.490 | 66.980 | 68.040 | 34.103 | 1,700,537 |
| 2025-04-23 | 67.010 | 71.340 | 67.010 | 68.680 | 34.424 | 2,300,040 |
| 2025-04-22 | 66.010 | 69.410 | 65.150 | 67.170 | 33.667 | 2,568,280 |
| 2025-04-21 | 63.900 | 64.850 | 63.300 | 64.850 | 32.504 | 1,191,052 |
| 2025-04-18 | 61.900 | 64.710 | 61.650 | 64.100 | 32.128 | 1,916,448 |
| 2025-04-17 | 60.940 | 62.870 | 60.940 | 61.900 | 31.026 | 788,845 |
| 2025-04-16 | 62.010 | 62.600 | 60.660 | 61.480 | 30.815 | 860,312 |
| 2025-04-15 | 62.240 | 62.760 | 61.930 | 62.550 | 31.351 | 816,191 |
| 2025-04-14 | 62.400 | 63.380 | 62.140 | 62.240 | 31.196 | 1,193,248 |
| 2025-04-11 | 60.770 | 62.390 | 60.310 | 61.520 | 30.835 | 1,070,944 |
| 2025-04-10 | 61.510 | 62.940 | 61.160 | 61.440 | 30.795 | 1,692,957 |
| 2025-04-09 | 57.760 | 60.290 | 54.110 | 60.100 | 30.124 | 2,078,517 |
| 2025-04-08 | 58.000 | 60.870 | 57.510 | 58.370 | 29.256 | 1,785,242 |
| 2025-04-07 | 63.850 | 65.440 | 56.500 | 57.860 | 29.001 | 2,613,609 |
| 2025-04-03 | 71.960 | 73.180 | 69.580 | 70.460 | 35.316 | 2,436,799 |
| 2025-04-02 | 73.780 | 75.090 | 73.030 | 74.030 | 37.105 | 1,220,296 |
| 2025-04-01 | 73.640 | 75.310 | 73.480 | 73.880 | 37.030 | 1,104,242 |
| 2025-03-31 | 73.500 | 74.070 | 71.810 | 73.580 | 36.880 | 1,507,551 |
| 2025-03-28 | 76.000 | 76.810 | 74.470 | 74.490 | 37.336 | 2,096,882 |
| 2025-03-27 | 79.060 | 79.100 | 76.600 | 76.600 | 38.394 | 2,457,657 |
| 2025-03-26 | 80.060 | 81.000 | 79.140 | 79.670 | 39.932 | 3,257,220 |
| 2025-03-25 | 79.000 | 81.000 | 76.720 | 80.950 | 40.574 | 3,873,201 |
| 2025-03-24 | 76.130 | 79.900 | 75.000 | 79.240 | 39.717 | 4,428,972 |
| 2025-03-21 | 75.480 | 78.010 | 74.180 | 75.890 | 38.038 | 3,448,075 |
| 2025-03-20 | 73.530 | 77.000 | 73.530 | 75.560 | 37.872 | 3,058,507 |
| 2025-03-19 | 74.330 | 74.330 | 73.270 | 73.590 | 36.885 | 1,253,145 |
| 2025-03-18 | 73.950 | 75.010 | 73.640 | 74.390 | 37.286 | 1,746,777 |
| 2025-03-17 | 74.890 | 75.190 | 73.760 | 73.950 | 37.065 | 1,292,621 |
| 2025-03-14 | 74.000 | 75.200 | 73.330 | 74.900 | 37.542 | 1,755,532 |
| 2025-03-13 | 75.500 | 77.230 | 73.880 | 74.560 | 37.371 | 2,330,792 |
| 2025-03-12 | 71.960 | 76.330 | 71.960 | 76.250 | 38.218 | 3,653,118 |
| 2025-03-11 | 71.220 | 72.380 | 70.430 | 72.300 | 36.238 | 1,446,438 |
| 2025-03-10 | 71.430 | 72.880 | 71.190 | 71.910 | 36.043 | 927,350 |
| 2025-03-07 | 72.500 | 72.800 | 70.520 | 71.430 | 35.802 | 1,406,807 |
| 2025-03-06 | 72.000 | 73.490 | 71.800 | 72.810 | 36.494 | 1,328,448 |
| 2025-03-05 | 72.230 | 72.500 | 71.250 | 71.720 | 35.948 | 947,695 |
| 2025-03-04 | 71.240 | 72.800 | 70.530 | 72.250 | 36.213 | 905,912 |
| 2025-03-03 | 70.400 | 72.220 | 70.250 | 71.240 | 35.707 | 1,199,588 |
| 2025-02-28 | 73.300 | 73.660 | 70.260 | 70.260 | 35.216 | 1,917,466 |
| 2025-02-27 | 74.510 | 74.750 | 72.720 | 74.000 | 37.090 | 1,730,874 |
| 2025-02-26 | 73.280 | 75.080 | 73.280 | 74.170 | 37.176 | 1,653,926 |
| 2025-02-25 | 73.020 | 74.430 | 73.020 | 73.280 | 36.730 | 937,781 |
| 2025-02-24 | 74.660 | 74.660 | 73.200 | 73.790 | 36.985 | 1,430,653 |
| 2025-02-21 | 75.410 | 75.880 | 74.500 | 74.670 | 37.426 | 1,630,680 |
| 2025-02-20 | 74.500 | 75.770 | 73.610 | 75.500 | 37.842 | 1,600,018 |
| 2025-02-19 | 73.080 | 74.810 | 73.000 | 74.770 | 37.476 | 1,120,047 |
| 2025-02-18 | 74.080 | 75.340 | 73.150 | 73.280 | 36.730 | 1,303,903 |
| 2025-02-17 | 74.780 | 75.660 | 73.690 | 74.560 | 37.371 | 1,202,934 |
| 2025-02-14 | 74.420 | 76.290 | 74.270 | 74.980 | 37.582 | 1,161,682 |
| 2025-02-13 | 76.210 | 76.300 | 74.350 | 74.430 | 37.306 | 1,318,570 |
| 2025-02-12 | 77.100 | 77.100 | 75.570 | 76.300 | 38.243 | 1,903,383 |
| 2025-02-11 | 74.600 | 77.980 | 73.900 | 77.430 | 38.810 | 2,874,890 |
| 2025-02-10 | 73.000 | 75.310 | 72.700 | 74.490 | 37.336 | 1,600,673 |
| 2025-02-07 | 73.000 | 74.300 | 72.290 | 73.430 | 36.805 | 1,833,080 |
| 2025-02-06 | 70.500 | 73.110 | 70.090 | 72.980 | 36.579 | 1,789,634 |
| 2025-02-05 | 71.500 | 71.670 | 69.830 | 70.310 | 35.241 | 1,018,751 |
| 2025-01-27 | 73.000 | 73.180 | 70.860 | 70.890 | 35.532 | 963,773 |
| 2025-01-24 | 72.850 | 73.220 | 71.830 | 72.850 | 36.514 | 1,475,607 |
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.