Jdd Tech New Mat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 77.390 | 78.980 | 76.340 | 78.800 | 39.496 | 2,934,868 |
| 2024-10-30 | 79.830 | 80.880 | 76.900 | 78.020 | 39.105 | 3,847,076 |
| 2024-10-29 | 81.960 | 82.980 | 81.010 | 81.240 | 40.719 | 3,191,497 |
| 2024-10-28 | 83.560 | 83.560 | 80.440 | 82.500 | 41.351 | 4,375,006 |
| 2024-10-25 | 89.990 | 90.110 | 83.510 | 84.890 | 42.549 | 6,758,085 |
| 2024-10-24 | 78.550 | 89.930 | 78.520 | 87.680 | 43.947 | 8,603,412 |
| 2024-10-23 | 78.170 | 80.410 | 76.880 | 78.510 | 39.351 | 3,590,694 |
| 2024-10-22 | 77.590 | 78.890 | 76.580 | 78.200 | 39.196 | 2,531,626 |
| 2024-10-21 | 77.600 | 79.430 | 76.540 | 77.700 | 38.945 | 3,151,642 |
| 2024-10-18 | 74.100 | 79.440 | 73.640 | 77.570 | 38.880 | 2,963,572 |
| 2024-10-17 | 74.820 | 76.940 | 74.110 | 74.200 | 37.191 | 2,047,206 |
| 2024-10-16 | 73.880 | 76.260 | 73.700 | 74.690 | 37.436 | 1,845,496 |
| 2024-10-15 | 76.360 | 78.600 | 75.410 | 75.410 | 37.797 | 2,608,856 |
| 2024-10-14 | 73.300 | 76.960 | 73.030 | 76.800 | 38.494 | 2,669,227 |
| 2024-10-11 | 78.720 | 79.360 | 72.260 | 73.400 | 36.790 | 3,431,969 |
| 2024-10-10 | 80.300 | 83.340 | 79.510 | 79.530 | 39.862 | 3,108,160 |
| 2024-10-09 | 88.860 | 89.990 | 79.400 | 80.000 | 39.998 | 5,697,214 |
| 2024-10-08 | 99.000 | 99.000 | 85.210 | 95.290 | 47.642 | 8,606,918 |
| 2024-09-30 | 77.490 | 86.210 | 75.120 | 84.460 | 42.227 | 6,418,815 |
| 2024-09-27 | 70.310 | 75.340 | 68.970 | 73.800 | 36.898 | 3,830,324 |
| 2024-09-26 | 65.780 | 68.500 | 65.620 | 68.500 | 34.248 | 2,739,274 |
| 2024-09-25 | 65.550 | 68.280 | 65.550 | 65.780 | 32.888 | 3,001,559 |
| 2024-09-24 | 62.900 | 64.590 | 61.630 | 64.590 | 32.293 | 2,325,971 |
| 2024-09-23 | 61.970 | 64.090 | 60.890 | 62.890 | 31.443 | 2,234,460 |
| 2024-09-20 | 62.430 | 62.580 | 60.510 | 61.690 | 30.843 | 2,042,392 |
| 2024-09-19 | 62.690 | 63.870 | 62.310 | 62.580 | 31.288 | 1,039,327 |
| 2024-09-18 | 63.550 | 63.750 | 61.500 | 62.510 | 31.253 | 869,630 |
| 2024-09-13 | 64.510 | 64.980 | 63.300 | 63.390 | 31.693 | 1,121,329 |
| 2024-09-12 | 66.500 | 67.000 | 64.760 | 64.760 | 32.378 | 1,281,700 |
| 2024-09-11 | 66.240 | 66.840 | 66.010 | 66.410 | 33.203 | 701,797 |
| 2024-09-10 | 66.670 | 67.350 | 65.800 | 66.790 | 33.393 | 876,120 |
| 2024-09-09 | 65.900 | 66.930 | 65.500 | 66.420 | 33.208 | 881,278 |
| 2024-09-06 | 68.010 | 68.930 | 66.320 | 66.430 | 33.213 | 1,150,245 |
| 2024-09-05 | 67.500 | 69.340 | 67.150 | 67.990 | 33.993 | 1,192,150 |
| 2024-09-04 | 67.500 | 68.400 | 66.710 | 67.450 | 33.723 | 1,154,596 |
| 2024-09-03 | 66.440 | 68.400 | 65.880 | 68.170 | 34.083 | 1,789,088 |
| 2024-09-02 | 69.890 | 70.700 | 66.000 | 66.520 | 33.258 | 2,243,494 |
| 2024-08-30 | 67.880 | 71.490 | 67.510 | 69.970 | 34.983 | 2,350,477 |
| 2024-08-29 | 68.000 | 69.380 | 67.720 | 68.480 | 34.238 | 1,630,098 |
| 2024-08-28 | 67.110 | 69.010 | 67.110 | 68.210 | 34.103 | 1,335,947 |
| 2024-08-27 | 68.290 | 68.870 | 67.250 | 67.600 | 33.798 | 1,463,549 |
| 2024-08-26 | 69.440 | 69.870 | 67.940 | 68.940 | 34.468 | 1,650,729 |
| 2024-08-23 | 69.900 | 69.980 | 68.200 | 69.130 | 34.563 | 1,574,893 |
| 2024-08-22 | 70.370 | 71.800 | 69.200 | 69.760 | 34.878 | 2,421,854 |
| 2024-08-21 | 72.000 | 72.110 | 69.400 | 70.380 | 35.188 | 3,681,520 |
| 2024-08-20 | 76.140 | 77.770 | 71.710 | 72.510 | 36.253 | 5,208,817 |
| 2024-08-19 | 86.860 | 87.590 | 81.260 | 82.250 | 41.122 | 3,633,679 |
| 2024-08-16 | 86.230 | 91.910 | 85.580 | 88.500 | 44.247 | 3,474,688 |
| 2024-08-15 | 89.890 | 90.680 | 86.360 | 87.400 | 43.697 | 3,690,876 |
| 2024-08-14 | 92.850 | 95.850 | 90.120 | 90.700 | 45.347 | 3,136,047 |
| 2024-08-13 | 83.800 | 94.000 | 83.800 | 92.980 | 46.487 | 4,576,407 |
| 2024-08-12 | 84.000 | 85.450 | 83.390 | 84.020 | 42.007 | 1,134,644 |
| 2024-08-09 | 85.440 | 87.420 | 84.490 | 85.050 | 42.522 | 1,728,212 |
| 2024-08-08 | 87.020 | 91.500 | 84.660 | 85.000 | 42.497 | 2,786,216 |
| 2024-08-07 | 83.300 | 89.360 | 82.360 | 88.100 | 44.047 | 3,884,614 |
| 2024-08-06 | 81.900 | 83.380 | 80.780 | 82.980 | 41.487 | 1,793,217 |
| 2024-08-05 | 83.180 | 84.770 | 80.320 | 80.400 | 40.198 | 1,877,260 |
| 2024-08-02 | 85.180 | 85.970 | 83.980 | 84.490 | 42.242 | 1,420,417 |
| 2024-08-01 | 87.500 | 88.680 | 85.800 | 86.400 | 43.197 | 1,882,227 |
| 2024-07-31 | 85.410 | 89.710 | 83.410 | 88.310 | 44.152 | 2,781,526 |
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.