UK markets closed

SHENZHEN JDD TECH (301538.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
102.28+0.73 (+0.72%)
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 2024100.02104.6899.28102.28102.281,784,654
27 Jun 2024105.11107.80100.90101.55101.551,983,546
26 Jun 2024108.15108.49103.51106.68106.681,779,008
25 Jun 2024108.46111.86106.20107.59107.591,659,448
24 Jun 2024116.80116.80108.36110.16110.162,722,465
21 Jun 2024115.58125.19115.34118.00118.003,256,793
20 Jun 2024124.78126.00115.69115.82115.822,968,257
19 Jun 2024125.00132.77122.50122.55122.554,446,453
18 Jun 2024104.55125.52104.55125.52125.524,269,886
17 Jun 2024108.05109.33102.50104.60104.602,124,349
14 Jun 2024108.95111.18106.70109.93109.932,107,602
13 Jun 2024111.83114.75108.11109.10109.102,914,981
12 Jun 2024108.55111.90107.02111.31111.312,944,981
11 Jun 202497.00109.7797.00108.50108.503,412,706
07 Jun 2024103.00104.0096.5097.0997.092,288,548
06 Jun 2024103.00105.9899.33101.90101.903,134,999
05 Jun 2024112.00112.28102.93103.00103.003,448,174
04 Jun 2024107.55115.45106.06113.58113.583,605,075
03 Jun 2024107.00112.58107.00108.70108.702,461,920
31 May 2024108.95110.78106.04106.04106.042,060,740
30 May 2024113.21114.97107.90107.90107.902,903,934
29 May 2024118.88121.01113.63114.60114.603,454,669
28 May 2024119.91125.00116.10120.00120.003,112,039
27 May 2024125.55130.50119.00121.00121.003,485,516
24 May 2024123.00134.48115.00126.30126.304,352,038
23 May 2024141.00148.20120.01126.16126.165,550,323
22 May 2024132.00147.50130.00146.01146.014,410,393
22 May 20240.7 Dividend
22 May 20241.4:1 Stock split
21 May 2024135.71142.01129.29130.16129.463,826,654
20 May 2024134.84142.05127.14139.21138.473,967,463
17 May 2024126.43137.14123.57136.59135.853,664,163
16 May 2024111.28128.56106.64126.65125.974,554,808
15 May 2024112.64118.57104.12107.79107.214,710,663
14 May 202496.90111.5796.90109.47108.883,193,559
13 May 202498.48101.1292.8696.3295.802,596,396
10 May 202489.1997.7689.1995.7195.193,120,394
09 May 202488.4390.6185.0289.1988.713,262,984
08 May 202480.7191.0380.5889.2788.793,887,768
07 May 202479.2785.0078.6580.7980.353,669,735
06 May 202470.6381.7469.5679.5479.113,492,039
30 Apr 202468.5170.3467.4269.4669.092,010,187
29 Apr 202466.5069.9866.4469.0068.632,401,433
26 Apr 202466.1467.3865.7766.3966.031,735,011
25 Apr 202467.3567.7165.5466.2565.892,082,978
24 Apr 202463.9367.7163.9367.1466.782,867,815
23 Apr 202464.7866.3963.6163.7363.392,222,130
22 Apr 202465.7169.0763.6964.7864.434,026,640
19 Apr 202459.8163.9358.7762.8262.482,767,534
18 Apr 202459.0061.3258.9060.2259.902,164,269
17 Apr 202455.5059.8655.4459.8659.542,282,473
16 Apr 202457.1757.4453.5954.0053.712,106,840
15 Apr 202460.1661.4156.9157.9657.652,371,556
12 Apr 202457.3860.3457.3859.7159.392,697,602
11 Apr 202456.2959.0155.3657.9457.632,086,839
10 Apr 202456.7458.3655.8656.8556.542,232,767
09 Apr 202455.1456.8655.0256.5856.271,557,197
08 Apr 202458.2158.6055.1955.5155.212,518,218
03 Apr 202459.6460.5457.8658.2157.902,229,040
02 Apr 202459.6662.2859.0159.8159.493,208,396
01 Apr 202458.8961.0658.6360.2159.893,093,119
29 Mar 202457.6958.9357.0158.4658.153,031,598
28 Mar 202458.4359.9157.8258.1257.813,767,977
27 Mar 202465.7966.3358.9258.9258.604,897,740
26 Mar 202466.2068.2864.3366.7166.364,204,439
25 Mar 202464.6470.4164.3265.6065.254,566,763
22 Mar 202471.0775.2066.4366.9966.636,413,491
21 Mar 202470.6075.1969.3071.4171.037,067,182
20 Mar 202470.0084.7168.2375.6975.299,985,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.