Canada 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:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024100.02104.6899.28102.28102.281,784,654
Jun 27, 2024105.11107.80100.90101.55101.551,983,546
Jun 26, 2024108.15108.49103.51106.68106.681,779,008
Jun 25, 2024108.46111.86106.20107.59107.591,659,448
Jun 24, 2024116.80116.80108.36110.16110.162,722,465
Jun 21, 2024115.58125.19115.34118.00118.003,256,793
Jun 20, 2024124.78126.00115.69115.82115.822,968,257
Jun 19, 2024125.00132.77122.50122.55122.554,446,453
Jun 18, 2024104.55125.52104.55125.52125.524,269,886
Jun 17, 2024108.05109.33102.50104.60104.602,124,349
Jun 14, 2024108.95111.18106.70109.93109.932,107,602
Jun 13, 2024111.83114.75108.11109.10109.102,914,981
Jun 12, 2024108.55111.90107.02111.31111.312,944,981
Jun 11, 202497.00109.7797.00108.50108.503,412,706
Jun 07, 2024103.00104.0096.5097.0997.092,288,548
Jun 06, 2024103.00105.9899.33101.90101.903,134,999
Jun 05, 2024112.00112.28102.93103.00103.003,448,174
Jun 04, 2024107.55115.45106.06113.58113.583,605,075
Jun 03, 2024107.00112.58107.00108.70108.702,461,920
May 31, 2024108.95110.78106.04106.04106.042,060,740
May 30, 2024113.21114.97107.90107.90107.902,903,934
May 29, 2024118.88121.01113.63114.60114.603,454,669
May 28, 2024119.91125.00116.10120.00120.003,112,039
May 27, 2024125.55130.50119.00121.00121.003,485,516
May 24, 2024123.00134.48115.00126.30126.304,352,038
May 23, 2024141.00148.20120.01126.16126.165,550,323
May 22, 2024132.00147.50130.00146.01146.014,410,393
May 22, 20240.7 Dividend
May 22, 20241.4:1 Stock Split
May 21, 2024135.71142.01129.29130.16129.463,826,654
May 20, 2024134.84142.05127.14139.21138.473,967,463
May 17, 2024126.43137.14123.57136.59135.853,664,163
May 16, 2024111.28128.56106.64126.65125.974,554,808
May 15, 2024112.64118.57104.12107.79107.214,710,663
May 14, 202496.90111.5796.90109.47108.883,193,559
May 13, 202498.48101.1292.8696.3295.802,596,396
May 10, 202489.1997.7689.1995.7195.193,120,394
May 09, 202488.4390.6185.0289.1988.713,262,984
May 08, 202480.7191.0380.5889.2788.793,887,768
May 07, 202479.2785.0078.6580.7980.353,669,735
May 06, 202470.6381.7469.5679.5479.113,492,039
Apr 30, 202468.5170.3467.4269.4669.092,010,187
Apr 29, 202466.5069.9866.4469.0068.632,401,433
Apr 26, 202466.1467.3865.7766.3966.031,735,011
Apr 25, 202467.3567.7165.5466.2565.892,082,978
Apr 24, 202463.9367.7163.9367.1466.782,867,815
Apr 23, 202464.7866.3963.6163.7363.392,222,130
Apr 22, 202465.7169.0763.6964.7864.434,026,640
Apr 19, 202459.8163.9358.7762.8262.482,767,534
Apr 18, 202459.0061.3258.9060.2259.902,164,269
Apr 17, 202455.5059.8655.4459.8659.542,282,473
Apr 16, 202457.1757.4453.5954.0053.712,106,840
Apr 15, 202460.1661.4156.9157.9657.652,371,556
Apr 12, 202457.3860.3457.3859.7159.392,697,602
Apr 11, 202456.2959.0155.3657.9457.632,086,839
Apr 10, 202456.7458.3655.8656.8556.542,232,767
Apr 09, 202455.1456.8655.0256.5856.271,557,197
Apr 08, 202458.2158.6055.1955.5155.212,518,218
Apr 03, 202459.6460.5457.8658.2157.902,229,040
Apr 02, 202459.6662.2859.0159.8159.493,208,396
Apr 01, 202458.8961.0658.6360.2159.893,093,119
Mar 29, 202457.6958.9357.0158.4658.153,031,598
Mar 28, 202458.4359.9157.8258.1257.813,767,977
Mar 27, 202465.7966.3358.9258.9258.604,897,740
Mar 26, 202466.2068.2864.3366.7166.364,204,439
Mar 25, 202464.6470.4164.3265.6065.254,566,763
Mar 22, 202471.0775.2066.4366.9966.636,413,491
Mar 21, 202470.6075.1969.3071.4171.037,067,182
Mar 20, 202470.0084.7168.2375.6975.299,985,074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.