Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 17 trading days
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.