Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	77.240	77.700	71.840	71.840	71.840	19,056,687
2026-10-21	77.760	78.970	75.500	75.990	75.990	19,202,016
2026-10-20	74.850	78.180	72.900	77.000	77.000	19,167,627
2026-10-19	75.000	76.180	70.600	74.800	74.800	20,601,611
2026-10-16	80.750	81.150	74.820	75.590	75.590	20,143,945
2026-10-15	77.630	81.790	75.510	78.170	78.170	25,084,713
2026-10-14	81.890	84.860	80.500	80.640	80.640	16,973,721
2026-10-13	75.600	83.830	75.000	82.460	82.460	25,742,789
2026-10-12	86.000	86.690	81.000	81.410	81.410	23,725,787
2026-10-09	92.460	92.830	82.690	87.000	87.000	30,622,816
2026-10-08	95.800	99.550	92.520	93.870	93.870	21,766,605
2026-09-30	97.010	98.160	94.000	95.250	95.250	16,906,493
2026-09-29	93.000	97.550	92.030	96.150	96.150	19,830,096
2026-09-28	102.05	103.17	93.010	93.800	93.800	28,375,980
2026-09-24	111.90	111.91	103.09	103.30	103.30	29,340,008
2026-09-23	113.31	115.63	109.50	112.68	112.68	24,325,316
2026-09-22	114.51	115.50	110.42	111.10	111.10	25,887,465
2026-09-21	112.71	113.00	107.13	110.61	110.61	27,136,914
2026-09-18	111.02	111.98	105.30	110.50	110.50	32,288,303
2026-09-17	111.00	113.91	106.57	106.92	106.92	32,867,382
2026-09-16	112.40	113.89	108.68	111.74	111.74	31,302,354
2026-09-15	110.00	118.51	109.38	112.10	112.10	36,564,457
2026-09-14	103.59	112.02	101.34	109.03	109.03	34,450,491
2026-09-11	105.96	107.70	102.00	106.40	106.40	34,632,430
2026-09-10	105.09	112.82	104.00	108.68	108.68	37,369,496
2026-09-09	105.00	106.48	103.00	105.70	105.70	33,387,266
2026-09-08	99.000	106.57	98.080	103.08	103.08	43,565,947
2026-09-07	86.670	101.15	86.000	99.480	99.480	55,384,881
2026-09-04	90.420	91.350	84.310	85.050	85.050	25,795,611
2026-09-03	92.100	92.440	86.660	89.610	89.510	31,275,447
2026-09-02	90.060	92.500	88.500	90.750	90.649	31,326,061
2026-09-01	99.490	99.660	92.110	92.640	92.537	38,469,785
2026-08-31	89.000	98.800	87.750	97.590	97.481	57,988,062
2026-08-28	88.370	92.470	86.000	90.500	90.399	44,146,840
2026-08-27	82.050	88.880	79.860	86.890	86.793	32,706,822
2026-08-26	81.020	81.800	77.680	80.360	80.270	22,121,973
2026-08-25	81.320	82.880	77.000	81.480	81.389	37,496,977
2026-08-24	89.140	89.990	79.310	81.870	81.779	39,476,973
2026-08-21	88.410	92.500	85.000	90.640	90.539	27,556,082
2026-08-20	89.370	93.480	86.460	88.410	88.311	34,809,562
2026-08-19	94.400	94.970	85.730	86.360	86.264	36,632,871
2026-08-18	102.00	102.00	95.970	98.610	98.500	32,268,012
2026-08-17	96.990	101.63	94.600	101.00	100.89	37,500,594
2026-08-14	88.580	95.830	88.580	95.020	94.914	36,268,441
2026-08-13	90.360	98.580	89.690	89.900	89.800	41,139,500
2026-08-12	86.010	91.750	86.010	89.860	89.760	38,551,688
2026-08-11	87.000	90.030	85.450	85.960	85.864	37,573,652
2026-08-10	93.280	94.000	84.800	88.700	88.601	59,850,258
2026-08-07	79.120	93.860	78.450	90.900	90.799	67,712,680
2026-08-06	75.240	80.230	73.180	78.220	78.133	39,017,887
2026-08-05	66.600	78.820	65.860	76.760	76.674	36,786,602
2026-08-04	64.100	69.980	62.440	68.710	68.633	29,307,297
2026-08-03	65.630	67.180	62.810	63.330	63.259	25,880,633
2026-07-31	71.280	74.600	66.130	66.300	66.226	28,911,219
2026-07-30	70.010	70.180	62.400	63.920	63.849	28,161,232
2026-07-29	71.730	73.510	66.210	70.320	70.242	28,274,299
2026-07-28	78.530	79.900	71.420	72.450	72.369	25,683,844
2026-07-27	76.830	81.500	74.930	81.500	81.409	23,882,484
2026-07-24	77.700	79.050	74.700	75.480	75.396	21,972,455
2026-07-23	81.540	84.780	78.100	78.800	78.712	24,671,621

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1000 CNY
2026-05-26	0.1000 CNY
2024-05-20	0.0770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.