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
2025-10-24	33.000	34.190	31.910	33.660	33.591	40,917,219
2025-10-23	32.480	32.900	31.600	32.660	32.593	27,007,570
2025-10-22	32.450	33.780	31.600	32.800	32.733	39,022,191
2025-10-21	30.200	31.780	29.830	31.610	31.546	20,469,990
2025-10-20	29.660	30.570	29.660	30.150	30.089	18,652,689
2025-10-17	30.930	31.260	29.000	29.070	29.011	20,747,561
2025-10-16	31.310	31.490	30.560	30.780	30.717	12,570,680
2025-10-15	30.900	31.630	30.280	31.580	31.516	14,625,610
2025-10-14	32.600	33.090	30.700	30.890	30.827	20,538,330
2025-10-13	31.620	32.860	31.000	32.270	32.204	28,814,230
2025-10-10	35.910	35.940	34.000	34.310	34.240	22,461,211
2025-10-09	36.220	37.250	35.900	36.250	36.176	28,341,170
2025-09-30	35.880	36.650	35.440	35.990	35.917	21,658,430
2025-09-29	34.000	37.000	34.000	36.270	36.196	34,921,180
2025-09-26	35.600	35.780	33.800	33.800	33.731	33,870,488
2025-09-25	35.760	37.200	35.720	36.250	36.176	28,563,150
2025-09-24	35.880	36.950	34.580	36.240	36.166	38,810,441
2025-09-23	39.990	40.340	36.300	37.230	37.154	51,329,969
2025-09-22	35.800	39.000	35.400	37.690	37.613	46,687,262
2025-09-19	36.470	37.660	35.900	36.130	36.056	33,269,699
2025-09-18	36.500	38.180	35.250	36.460	36.386	51,646,391
2025-09-17	35.000	37.300	35.000	37.000	36.925	49,999,301
2025-09-16	35.410	36.800	35.180	35.400	35.328	26,327,381
2025-09-15	36.420	36.620	35.330	35.720	35.647	36,449,246
2025-09-12	36.200	38.110	35.620	36.820	36.745	49,322,727
2025-09-11	34.340	37.500	34.110	36.200	36.126	55,143,020
2025-09-10	33.210	34.930	33.010	33.460	33.392	37,625,762
2025-09-09	32.940	33.880	32.020	32.230	32.164	23,896,570
2025-09-08	33.730	34.200	32.510	33.240	33.172	36,117,566
2025-09-05	31.020	33.340	30.990	33.290	33.222	32,620,410
2025-09-04	33.000	33.540	30.250	30.790	30.727	32,365,061
2025-09-03	33.090	33.880	32.380	32.980	32.913	24,724,230
2025-09-02	36.000	36.300	32.600	33.090	33.023	44,183,641
2025-09-01	36.300	37.060	34.810	35.910	35.837	41,076,441
2025-08-29	37.860	37.890	36.170	36.590	36.515	37,714,520
2025-08-28	37.100	38.360	35.200	38.160	38.082	62,105,992
2025-08-27	37.050	39.990	36.850	37.230	37.154	52,660,312
2025-08-26	40.020	40.730	37.110	37.420	37.344	56,170,008
2025-08-25	40.000	40.500	38.180	40.150	40.068	54,170,441
2025-08-22	36.100	40.600	36.100	39.550	39.469	68,808,352
2025-08-21	39.560	40.600	36.150	36.380	36.306	46,517,941
2025-08-20	39.850	40.550	38.380	39.580	39.499	42,976,520
2025-08-19	39.020	41.160	37.600	40.800	40.717	57,542,754
2025-08-18	40.850	41.300	38.530	39.810	39.729	57,859,621
2025-08-15	37.510	41.200	37.510	40.750	40.667	60,892,031
2025-08-14	40.120	40.970	37.260	37.300	37.224	66,433,609
2025-08-13	37.500	42.710	35.870	42.040	41.954	83,017,055
2025-08-12	33.510	36.900	32.310	35.840	35.767	67,580,961
2025-08-11	33.290	34.530	32.800	33.600	33.532	45,997,930
2025-08-08	32.510	34.180	32.080	33.150	33.082	39,873,113
2025-08-07	33.510	34.470	31.910	32.900	32.833	43,584,609
2025-08-06	33.210	34.690	32.950	33.650	33.581	35,444,340
2025-08-05	35.800	36.390	33.420	34.010	33.941	44,205,633
2025-08-04	35.040	35.860	33.610	35.390	35.318	47,002,898
2025-08-01	35.000	38.610	34.100	35.750	35.677	63,690,020
2025-07-31	35.300	38.350	34.600	35.930	35.857	81,015,516
2025-07-30	35.130	36.520	32.910	35.400	35.328	73,146,281
2025-07-29	33.940	35.440	33.080	34.150	34.080	63,693,230
2025-07-28	28.630	31.400	28.450	31.040	30.977	62,024,449
2025-07-25	28.570	28.600	27.450	27.680	27.624	26,788,090

← NewerPage 5 of 13 · 768 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.