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
2026-07-22	84.460	88.880	79.340	80.100	80.011	37,021,902
2026-07-21	78.210	84.800	65.770	84.480	84.386	48,262,680
2026-07-20	98.140	99.000	76.980	76.980	76.894	48,511,633
2026-07-17	106.53	106.53	94.570	96.220	96.113	22,588,434
2026-07-16	110.06	114.07	105.00	107.00	106.88	21,884,381
2026-07-15	118.66	121.66	110.70	111.80	111.68	26,601,521
2026-07-14	104.41	115.00	102.80	115.00	114.87	28,663,441
2026-07-13	116.18	118.00	102.38	103.36	103.24	34,934,457
2026-07-10	121.60	124.60	116.16	116.52	116.39	26,997,148
2026-07-09	120.00	121.00	111.58	120.99	120.86	33,374,184
2026-07-08	128.17	131.17	117.35	118.17	118.04	35,203,449
2026-07-07	131.04	135.38	124.86	126.40	126.26	31,215,297
2026-07-06	155.00	156.44	131.00	132.30	132.15	41,495,137
2026-07-03	147.56	161.31	145.57	153.10	152.93	36,400,230
2026-07-02	145.69	161.97	139.80	145.61	145.45	34,488,680
2026-07-01	141.50	164.38	141.41	155.02	154.85	47,501,797
2026-06-30	141.96	146.30	138.21	143.85	143.69	35,860,789
2026-06-29	155.00	161.50	133.03	139.45	139.29	44,611,797
2026-06-26	147.07	156.22	143.53	155.30	155.13	39,100,395
2026-06-25	143.00	155.56	140.33	152.55	152.38	38,412,230
2026-06-24	142.88	148.55	141.16	144.00	143.84	40,391,988
2026-06-23	162.00	162.00	138.78	140.08	139.92	51,479,730
2026-06-22	164.10	171.58	154.02	164.12	163.94	42,135,090
2026-06-18	158.00	164.90	154.66	160.90	160.72	35,760,191
2026-06-17	166.00	175.75	156.80	162.80	162.62	47,645,340
2026-06-16	161.00	178.88	159.08	169.63	169.44	41,996,641
2026-06-15	144.00	162.20	143.87	161.07	160.89	37,006,168
2026-06-12	139.00	148.26	135.23	138.26	138.11	39,768,141
2026-06-11	137.00	139.39	129.66	133.57	133.42	33,997,711
2026-06-10	132.58	140.55	129.59	137.10	136.95	33,369,219
2026-06-09	128.00	138.87	125.00	136.80	136.65	39,452,754
2026-06-08	111.58	127.10	111.58	123.08	122.94	34,387,055
2026-06-05	117.73	125.00	115.10	119.50	119.37	34,088,992
2026-06-04	121.02	124.61	115.50	122.31	122.17	36,581,262
2026-06-03	120.95	129.29	117.20	124.53	124.39	47,144,809
2026-06-02	125.00	128.87	118.89	127.02	126.88	45,596,207
2026-06-01	124.00	132.29	118.00	128.53	128.39	46,738,102
2026-05-29	119.59	135.70	118.51	125.62	125.48	53,826,688
2026-05-28	105.97	124.00	103.50	119.52	119.39	54,663,527
2026-05-27	110.99	111.68	103.60	105.30	105.18	32,224,529
2026-05-26	106.00	110.00	102.77	107.32	107.20	33,365,500
2026-05-25	110.60	113.90	105.19	108.28	108.06	34,528,141
2026-05-22	98.250	112.99	98.250	108.50	108.28	39,930,922
2026-05-21	109.99	111.89	97.870	98.250	98.050	40,021,238
2026-05-20	100.00	111.37	97.110	109.60	109.38	36,275,020
2026-05-19	97.030	102.23	96.500	100.39	100.19	31,785,770
2026-05-18	92.400	99.890	90.080	96.810	96.613	35,208,566
2026-05-15	95.120	95.500	89.150	91.710	91.523	38,455,000
2026-05-14	96.060	99.680	93.750	93.880	93.689	47,776,039
2026-05-13	92.000	105.49	90.200	102.16	101.95	43,111,660
2026-05-12	92.000	95.050	90.820	93.880	93.689	39,915,609
2026-05-11	94.140	97.600	88.700	92.870	92.681	56,125,352
2026-05-08	90.600	97.500	89.290	94.600	94.407	45,165,609
2026-05-07	89.020	94.800	84.650	92.740	92.551	49,035,633
2026-05-06	77.080	90.240	76.040	90.240	90.056	44,202,953
2026-04-30	70.000	76.340	69.500	75.200	75.047	54,332,070
2026-04-29	67.720	73.610	67.240	72.000	71.853	54,655,273
2026-04-28	67.020	70.790	66.300	67.690	67.552	47,575,961
2026-04-27	63.270	69.110	62.090	67.500	67.362	60,114,141
2026-04-24	63.000	63.370	58.910	60.260	60.137	45,153,434

← NewerPage 2 of 3 · 122 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.