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
2026-04-22	61.990	65.820	61.300	64.270	64.139	47,908,930
2026-04-21	52.300	62.680	51.660	60.810	60.686	54,960,031
2026-04-20	50.660	54.270	50.220	52.860	52.752	38,760,281
2026-04-17	47.900	51.470	47.400	50.280	50.178	40,613,406
2026-04-16	46.990	48.180	46.150	47.920	47.822	28,543,711
2026-04-15	46.920	49.000	46.500	47.060	46.964	46,419,738
2026-04-14	45.950	47.480	44.450	45.850	45.757	44,625,289
2026-04-13	43.400	46.100	43.330	45.400	45.308	44,398,922
2026-04-10	44.550	45.220	43.430	43.760	43.671	41,650,527
2026-04-09	40.850	45.770	40.600	44.990	44.898	51,880,398
2026-04-08	40.870	41.190	39.310	41.190	41.106	36,374,762
2026-04-07	38.790	40.600	38.260	39.500	39.420	36,516,953
2026-04-03	38.400	39.490	37.800	37.810	37.733	17,607,369
2026-04-02	39.070	39.650	37.720	38.160	38.082	20,716,350
2026-04-01	39.900	41.150	39.000	39.550	39.469	29,733,490
2026-03-31	39.970	40.130	38.230	38.950	38.871	23,972,330
2026-03-30	38.240	40.740	37.960	40.240	40.158	33,110,391
2026-03-27	37.500	40.350	36.430	38.700	38.621	31,010,609
2026-03-26	37.900	39.500	37.120	38.050	37.972	27,495,500
2026-03-25	37.760	38.430	36.810	37.640	37.563	26,635,420
2026-03-24	35.000	37.300	33.900	37.190	37.114	34,336,180
2026-03-23	35.520	36.650	34.020	34.350	34.280	26,763,090
2026-03-20	37.540	37.990	35.980	36.040	35.967	22,422,449
2026-03-19	39.210	39.210	36.680	36.950	36.875	25,931,471
2026-03-18	39.460	40.100	31.600	39.250	39.170	24,410,359
2026-03-17	40.850	41.000	38.810	38.850	38.771	36,592,078
2026-03-16	39.620	41.410	38.830	40.890	40.807	42,334,793
2026-03-13	40.170	40.690	38.720	39.280	39.200	32,086,000
2026-03-12	42.410	42.500	39.550	40.200	40.118	58,355,848
2026-03-11	36.760	41.000	36.100	39.400	39.320	75,158,602
2026-03-10	34.510	36.210	33.810	35.690	35.617	33,960,059
2026-03-09	34.890	35.000	32.050	33.500	33.432	32,316,631
2026-03-06	34.880	35.990	34.300	35.480	35.408	24,118,350
2026-03-05	36.990	37.180	34.840	35.300	35.228	30,037,779
2026-03-04	36.710	37.290	35.700	35.870	35.797	35,844,879
2026-03-03	39.100	39.450	37.280	37.450	37.374	43,687,039
2026-03-02	38.010	39.870	37.400	38.060	37.982	56,117,941
2026-02-27	36.330	38.080	36.280	37.780	37.703	53,235,953
2026-02-26	36.300	38.140	36.230	37.770	37.693	64,200,770
2026-02-25	33.700	36.960	33.700	36.890	36.815	86,794,891
2026-02-24	31.820	34.250	31.600	33.160	33.092	49,012,141
2026-02-13	30.730	31.960	30.730	31.190	31.126	26,852,420
2026-02-12	29.400	31.840	29.280	31.330	31.266	39,801,301
2026-02-11	29.280	29.950	29.250	29.560	29.500	16,653,381
2026-02-10	29.120	29.730	28.990	29.140	29.081	12,096,160
2026-02-09	28.770	29.180	28.630	29.120	29.061	11,735,200
2026-02-06	28.170	28.770	27.860	28.390	28.332	10,017,020
2026-02-05	28.980	29.060	28.350	28.440	28.382	9,854,616
2026-02-04	29.200	29.280	28.650	29.140	29.081	10,009,440
2026-02-03	29.200	29.320	28.720	29.270	29.210	9,725,222
2026-02-02	29.650	29.980	28.660	28.710	28.652	12,969,420
2026-01-30	29.030	29.790	28.490	29.690	29.630	15,163,790
2026-01-29	30.240	30.300	29.300	29.350	29.290	17,067,850
2026-01-28	30.500	30.580	30.010	30.240	30.178	11,881,270
2026-01-27	30.600	30.770	29.500	30.500	30.438	15,969,040
2026-01-26	31.210	31.430	30.360	30.550	30.488	16,570,090
2026-01-23	31.560	31.560	31.000	31.250	31.186	20,528,740
2026-01-22	31.360	31.800	30.900	31.200	31.136	18,399,930
2026-01-21	30.400	31.050	30.300	31.030	30.967	14,864,220
2026-01-20	31.500	31.600	30.460	30.660	30.598	19,446,939

← NewerPage 3 of 13 · 767 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.