Jdd Tech New Mat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 72.850 | 73.220 | 71.830 | 72.850 | 36.514 | 1,475,607 |
| 2025-01-23 | 72.850 | 75.200 | 72.050 | 73.000 | 36.589 | 2,499,207 |
| 2025-01-22 | 72.260 | 72.440 | 71.060 | 71.260 | 35.717 | 979,092 |
| 2025-01-21 | 72.000 | 72.700 | 71.320 | 72.260 | 36.218 | 974,962 |
| 2025-01-20 | 71.200 | 72.420 | 71.200 | 71.650 | 35.913 | 1,028,288 |
| 2025-01-17 | 71.040 | 71.810 | 70.710 | 71.000 | 35.587 | 922,717 |
| 2025-01-16 | 70.970 | 72.660 | 69.970 | 71.900 | 36.038 | 1,579,458 |
| 2025-01-15 | 71.230 | 71.810 | 69.930 | 69.970 | 35.071 | 1,148,618 |
| 2025-01-14 | 69.290 | 71.530 | 69.060 | 71.400 | 35.787 | 1,308,654 |
| 2025-01-13 | 68.120 | 69.100 | 67.090 | 68.740 | 34.454 | 743,571 |
| 2025-01-10 | 70.930 | 71.450 | 68.600 | 68.600 | 34.384 | 1,013,819 |
| 2025-01-09 | 70.290 | 71.750 | 70.060 | 70.800 | 35.486 | 969,061 |
| 2025-01-08 | 71.700 | 71.700 | 69.050 | 70.600 | 35.386 | 1,078,621 |
| 2025-01-07 | 70.510 | 71.840 | 69.750 | 71.840 | 36.008 | 909,481 |
| 2025-01-06 | 69.700 | 71.900 | 68.700 | 70.520 | 35.346 | 886,954 |
| 2025-01-03 | 72.550 | 73.300 | 69.700 | 69.800 | 34.985 | 1,369,534 |
| 2025-01-02 | 77.070 | 77.500 | 72.150 | 72.310 | 36.243 | 2,120,751 |
| 2024-12-31 | 80.800 | 81.140 | 77.000 | 77.070 | 38.629 | 2,002,067 |
| 2024-12-30 | 82.580 | 82.760 | 80.510 | 80.800 | 40.499 | 1,410,874 |
| 2024-12-27 | 84.030 | 84.050 | 82.100 | 83.100 | 41.652 | 2,109,434 |
| 2024-12-26 | 82.030 | 84.500 | 82.030 | 84.040 | 42.123 | 1,967,898 |
| 2024-12-25 | 84.380 | 85.950 | 82.030 | 82.350 | 41.276 | 2,182,528 |
| 2024-12-24 | 83.990 | 87.500 | 82.390 | 85.200 | 42.704 | 3,357,272 |
| 2024-12-23 | 82.350 | 86.800 | 82.070 | 84.680 | 42.444 | 4,266,083 |
| 2024-12-20 | 82.490 | 84.250 | 81.600 | 82.840 | 41.521 | 2,142,358 |
| 2024-12-19 | 79.810 | 84.110 | 79.200 | 82.800 | 41.501 | 2,405,266 |
| 2024-12-18 | 80.110 | 80.850 | 78.790 | 79.810 | 40.003 | 1,118,283 |
| 2024-12-17 | 81.310 | 82.290 | 80.000 | 80.130 | 40.163 | 1,269,809 |
| 2024-12-16 | 81.840 | 82.410 | 80.720 | 81.130 | 40.664 | 1,359,922 |
| 2024-12-13 | 83.390 | 84.330 | 82.310 | 82.410 | 41.306 | 1,642,787 |
| 2024-12-12 | 84.000 | 84.300 | 83.010 | 83.790 | 41.997 | 1,708,022 |
| 2024-12-11 | 83.610 | 84.790 | 82.850 | 84.380 | 42.293 | 1,995,044 |
| 2024-12-10 | 87.870 | 88.000 | 83.880 | 84.280 | 42.243 | 3,641,903 |
| 2024-12-09 | 87.000 | 87.900 | 83.800 | 85.880 | 43.045 | 4,319,630 |
| 2024-12-06 | 80.930 | 87.900 | 79.060 | 87.460 | 43.837 | 6,290,525 |
| 2024-12-05 | 79.300 | 81.960 | 79.300 | 80.930 | 40.564 | 2,289,046 |
| 2024-12-04 | 78.180 | 81.500 | 77.630 | 80.090 | 40.143 | 2,388,530 |
| 2024-12-03 | 79.690 | 80.010 | 77.960 | 78.580 | 39.386 | 1,337,643 |
| 2024-12-02 | 78.870 | 80.000 | 78.400 | 79.680 | 39.937 | 1,308,688 |
| 2024-11-29 | 77.130 | 80.100 | 77.070 | 78.810 | 39.501 | 1,665,672 |
| 2024-11-28 | 79.410 | 80.650 | 76.880 | 78.150 | 39.170 | 1,643,460 |
| 2024-11-27 | 79.210 | 80.110 | 76.600 | 80.110 | 40.153 | 1,244,347 |
| 2024-11-26 | 79.780 | 80.520 | 78.780 | 79.430 | 39.812 | 979,629 |
| 2024-11-25 | 81.200 | 81.650 | 78.020 | 79.830 | 40.013 | 1,481,957 |
| 2024-11-22 | 82.250 | 84.200 | 80.600 | 80.800 | 40.499 | 2,020,156 |
| 2024-11-21 | 82.890 | 83.280 | 81.660 | 82.260 | 41.231 | 1,345,496 |
| 2024-11-20 | 84.000 | 84.000 | 82.380 | 83.300 | 41.752 | 1,979,498 |
| 2024-11-19 | 78.280 | 85.100 | 78.010 | 83.870 | 42.037 | 3,180,733 |
| 2024-11-18 | 81.350 | 82.020 | 77.890 | 77.950 | 39.070 | 1,681,870 |
| 2024-11-15 | 83.300 | 85.400 | 81.390 | 81.390 | 40.794 | 1,853,234 |
| 2024-11-14 | 87.600 | 87.660 | 83.510 | 83.520 | 41.862 | 2,459,441 |
| 2024-11-13 | 87.500 | 88.480 | 84.800 | 88.360 | 44.288 | 3,399,678 |
| 2024-11-12 | 87.300 | 91.340 | 86.000 | 88.480 | 44.348 | 4,972,961 |
| 2024-11-11 | 85.030 | 87.470 | 83.840 | 87.140 | 43.677 | 3,861,821 |
| 2024-11-08 | 84.900 | 87.190 | 84.300 | 85.050 | 42.629 | 3,654,606 |
| 2024-11-07 | 83.680 | 86.600 | 83.170 | 85.190 | 42.699 | 3,494,983 |
| 2024-11-06 | 86.000 | 88.470 | 84.060 | 84.150 | 42.178 | 4,867,262 |
| 2024-11-05 | 84.000 | 86.310 | 82.580 | 86.290 | 43.250 | 5,044,534 |
| 2024-11-04 | 82.020 | 87.760 | 80.000 | 85.410 | 42.809 | 5,336,000 |
| 2024-11-01 | 77.980 | 83.960 | 75.220 | 82.020 | 41.110 | 6,104,549 |
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.