UK markets closed

Jiujiang Defu Technology Co., Limited (301511.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.76+0.21 (+1.44%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.4015.0914.3814.7614.766,739,289
27 Jun 202414.9615.2114.4814.5514.556,682,895
26 Jun 202414.0015.1613.7214.8914.898,761,867
25 Jun 202414.1314.3813.9314.1714.174,697,470
24 Jun 202414.8014.8814.0114.0714.077,703,875
21 Jun 202415.0215.1814.7015.0015.006,446,560
20 Jun 202415.7715.8214.9315.0315.038,412,704
19 Jun 202416.3516.4115.7015.7215.729,094,622
18 Jun 202416.1016.5516.1016.2216.2212,552,459
17 Jun 202416.3216.5715.8516.3516.3514,746,623
14 Jun 202415.4716.2415.2815.9915.9913,574,388
13 Jun 202415.4815.8315.3515.5215.528,477,580
12 Jun 202414.8715.6214.8515.5015.508,246,594
11 Jun 202414.7815.1014.3515.0215.026,539,493
07 Jun 202415.5215.5714.5514.9914.999,738,746
06 Jun 202415.5615.9515.3015.5815.5810,713,643
05 Jun 202416.0016.1015.5015.5015.5013,120,102
04 Jun 202415.4016.7815.3016.3016.3023,134,867
03 Jun 202415.1415.6614.5615.6515.6513,404,395
31 May 202415.2215.4715.0015.1115.118,776,004
30 May 202415.5816.0215.2815.3415.3411,976,574
29 May 202414.8015.8514.6515.6815.6815,246,395
28 May 202414.9215.3014.7214.8214.827,088,846
27 May 202414.5514.9814.3014.9114.916,845,027
24 May 202414.9814.9814.4914.5314.536,446,094
23 May 202415.5015.5114.9515.0115.019,864,268
22 May 202415.1715.8215.1015.6515.6511,411,802
21 May 202414.9415.5814.7615.2215.229,641,063
20 May 202415.0915.2514.7814.9014.906,359,632
20 May 20240.055 Dividend
20 May 20241.4:1 Stock split
17 May 202414.8015.1314.5615.1315.077,430,574
16 May 202414.9415.1314.7414.7614.716,294,489
15 May 202415.0715.1714.8614.9414.885,741,192
14 May 202415.4415.6414.9914.9914.937,918,289
13 May 202415.3415.3414.8115.0414.9910,069,232
10 May 202416.2116.3815.5615.5915.5412,167,390
09 May 202415.8616.5415.8316.1916.1319,703,523
08 May 202415.8615.9215.3615.5115.457,796,906
07 May 202415.9616.2115.5215.7715.7110,959,354
06 May 202414.7316.0414.7115.8215.7618,312,625
30 Apr 202415.2115.2514.4314.4414.3911,864,701
29 Apr 202414.5215.4014.5215.1615.1014,664,715
26 Apr 202414.2714.9914.2114.6914.6320,318,862
25 Apr 202415.0016.0214.9315.7815.7216,372,342
24 Apr 202414.6415.2614.5815.2615.2111,135,566
23 Apr 202414.8115.2714.7914.9914.9410,217,163
22 Apr 202415.3815.5814.4514.8114.7613,390,403
19 Apr 202416.0716.4115.4415.6915.6318,499,269
18 Apr 202416.1717.1015.3416.4916.4324,157,508
17 Apr 202415.4316.7415.4316.2616.2123,595,544
16 Apr 202416.8117.1614.7915.2115.1627,420,646
15 Apr 202419.3120.0017.2917.8117.7431,825,904
12 Apr 202420.7421.3919.8420.6120.5437,038,094
11 Apr 202421.1922.6920.4322.1422.0647,412,610
10 Apr 202420.6322.1019.8621.1921.1250,925,355
09 Apr 202416.0819.4116.0719.4119.3426,601,481
08 Apr 202416.8618.0416.1416.1716.1117,540,191
03 Apr 202418.5419.4917.3217.5917.5326,567,224
02 Apr 202417.0419.6816.7118.3818.3129,076,982
01 Apr 202416.4317.2116.2417.0416.9716,193,296
29 Mar 202416.2617.0016.2116.4016.3411,745,822
28 Mar 202415.3416.6315.3416.5416.4820,563,016
27 Mar 202416.1116.8515.8715.8715.8125,147,592
26 Mar 202414.9416.2514.9115.8915.8416,898,504
25 Mar 202414.7015.6614.4414.8314.7710,827,180
22 Mar 202415.3415.4214.8414.8414.797,115,627
21 Mar 202415.7015.7015.2315.3915.348,317,827
20 Mar 202415.5715.9615.5215.7415.688,237,763
19 Mar 202415.6316.1115.5715.6015.5410,298,268
18 Mar 202415.6715.7815.5115.7315.6711,819,462
15 Mar 202415.3915.8715.2715.6815.6215,583,863
14 Mar 202415.0715.3414.7915.1215.077,247,555
13 Mar 202415.2515.3415.1015.1615.118,016,425
12 Mar 202415.5115.6315.0715.3615.3014,180,124
11 Mar 202414.7515.8614.7115.6615.6018,977,506
08 Mar 202414.7114.9214.2114.5614.519,054,015
07 Mar 202414.6415.3914.4414.7814.7213,391,158
06 Mar 202413.9414.8113.9414.7414.6810,090,724
05 Mar 202414.4114.5513.9414.0714.027,427,121
04 Mar 202414.8615.0514.2914.5414.498,919,733
01 Mar 202414.7915.0414.6314.8614.818,308,538
29 Feb 202413.7114.7513.6814.6414.5910,733,716
28 Feb 202415.3815.9114.0414.0413.9817,328,911
27 Feb 202414.8315.4014.8215.3915.3413,095,555
26 Feb 202414.8215.2914.7815.0114.9514,318,393
23 Feb 202413.9116.0613.8215.3115.2519,689,182
22 Feb 202413.3613.8313.3413.7613.7110,964,332
21 Feb 202413.5014.0413.2113.5613.5113,510,739
20 Feb 202413.5613.8413.2213.5113.4612,216,282
19 Feb 202412.8613.3312.7713.3213.2712,850,236
08 Feb 202412.4012.9011.5612.9012.8511,995,300
07 Feb 202412.1613.1811.8612.2112.1713,764,489
06 Feb 202411.1412.3110.8412.0712.0310,510,367
05 Feb 202412.4612.5611.0111.2911.2411,578,579
02 Feb 202413.3513.7911.9112.5912.5413,896,794
01 Feb 202413.3214.0413.1213.3513.3011,021,369
31 Jan 202416.1616.3913.5413.6413.5920,481,756
30 Jan 202417.5517.8416.8616.9316.8713,917,022
29 Jan 202417.3418.0917.1618.0718.0123,108,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...