Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.000 | 9.000 | 8.400 | 8.540 | 8.540 | 61,468,818 |
| 2026-10-22 | 8.810 | 9.420 | 8.660 | 9.330 | 9.330 | 72,944,401 |
| 2026-10-21 | 8.610 | 8.960 | 8.400 | 8.890 | 8.890 | 57,409,547 |
| 2026-10-20 | 8.390 | 9.090 | 8.320 | 8.460 | 8.460 | 50,815,817 |
| 2026-10-19 | 8.210 | 8.330 | 7.930 | 8.270 | 8.270 | 15,925,520 |
| 2026-10-16 | 8.370 | 8.500 | 8.170 | 8.270 | 8.270 | 15,517,246 |
| 2026-10-15 | 8.190 | 8.360 | 8.160 | 8.200 | 8.200 | 13,837,300 |
| 2026-10-14 | 8.570 | 8.750 | 8.460 | 8.460 | 8.460 | 11,822,500 |
| 2026-10-13 | 8.410 | 8.730 | 8.200 | 8.660 | 8.660 | 18,980,928 |
| 2026-10-12 | 8.810 | 8.840 | 8.500 | 8.560 | 8.560 | 13,848,741 |
| 2026-10-09 | 8.950 | 8.950 | 8.400 | 8.810 | 8.810 | 22,349,176 |
| 2026-10-08 | 9.230 | 9.250 | 8.860 | 8.950 | 8.950 | 17,197,168 |
| 2026-09-30 | 9.470 | 9.500 | 9.070 | 9.100 | 9.100 | 19,068,561 |
| 2026-09-29 | 9.280 | 9.530 | 9.270 | 9.300 | 9.300 | 25,353,211 |
| 2026-09-28 | 9.840 | 9.870 | 9.180 | 9.330 | 9.330 | 34,485,961 |
| 2026-09-24 | 10.000 | 10.230 | 9.850 | 9.870 | 9.870 | 35,884,711 |
| 2026-09-23 | 10.370 | 10.460 | 10.010 | 10.040 | 10.040 | 48,931,320 |
| 2026-09-22 | 10.850 | 10.970 | 10.450 | 10.520 | 10.520 | 58,100,762 |
| 2026-09-21 | 10.510 | 10.960 | 10.460 | 10.850 | 10.850 | 68,276,234 |
| 2026-09-18 | 10.710 | 10.850 | 10.200 | 10.640 | 10.640 | 75,390,977 |
| 2026-09-17 | 10.500 | 10.850 | 10.320 | 10.400 | 10.400 | 67,387,766 |
| 2026-09-16 | 10.710 | 10.760 | 10.260 | 10.550 | 10.550 | 82,307,078 |
| 2026-09-15 | 11.130 | 11.450 | 10.660 | 10.760 | 10.760 | 95,375,328 |
| 2026-09-14 | 10.510 | 12.000 | 10.510 | 11.220 | 11.220 | 136,354,078 |
| 2026-09-11 | 9.970 | 11.090 | 9.690 | 11.090 | 11.090 | 111,573,328 |
| 2026-09-10 | 9.140 | 10.080 | 9.000 | 10.080 | 10.080 | 59,329,184 |
| 2026-09-09 | 9.270 | 9.440 | 9.100 | 9.160 | 9.160 | 43,875,180 |
| 2026-09-08 | 9.050 | 9.470 | 8.900 | 9.300 | 9.300 | 60,817,164 |
| 2026-09-07 | 9.230 | 9.300 | 8.960 | 9.050 | 9.050 | 45,941,512 |
| 2026-09-04 | 9.360 | 9.570 | 9.200 | 9.270 | 9.270 | 71,737,586 |
| 2026-09-03 | 9.460 | 10.000 | 9.220 | 9.890 | 9.890 | 108,974,422 |
| 2026-09-02 | 8.300 | 9.220 | 8.250 | 9.220 | 9.220 | 42,577,062 |
| 2026-09-01 | 8.440 | 8.480 | 8.300 | 8.380 | 8.380 | 9,258,680 |
| 2026-08-31 | 8.280 | 8.370 | 8.230 | 8.370 | 8.370 | 8,464,265 |
| 2026-08-28 | 8.320 | 8.430 | 8.250 | 8.350 | 8.350 | 10,483,134 |
| 2026-08-27 | 8.190 | 8.330 | 8.110 | 8.290 | 8.290 | 9,646,838 |
| 2026-08-26 | 8.150 | 8.240 | 8.000 | 8.170 | 8.170 | 10,017,280 |
| 2026-08-25 | 7.850 | 8.170 | 7.810 | 8.140 | 8.140 | 11,410,510 |
| 2026-08-24 | 8.070 | 8.100 | 7.850 | 7.980 | 7.980 | 11,032,500 |
| 2026-08-21 | 8.000 | 8.120 | 7.810 | 8.080 | 8.080 | 11,399,423 |
| 2026-08-20 | 8.160 | 8.190 | 7.970 | 8.030 | 8.030 | 10,042,180 |
| 2026-08-19 | 8.380 | 8.470 | 8.010 | 8.040 | 8.040 | 16,024,704 |
| 2026-08-18 | 8.600 | 8.600 | 8.390 | 8.500 | 8.500 | 10,692,020 |
| 2026-08-17 | 8.480 | 8.540 | 8.410 | 8.520 | 8.520 | 13,549,940 |
| 2026-08-14 | 8.380 | 8.490 | 8.270 | 8.450 | 8.450 | 14,161,440 |
| 2026-08-13 | 8.500 | 8.560 | 8.280 | 8.290 | 8.290 | 13,436,400 |
| 2026-08-12 | 8.320 | 8.510 | 8.300 | 8.490 | 8.490 | 12,702,497 |
| 2026-08-11 | 8.320 | 8.400 | 8.220 | 8.320 | 8.320 | 14,348,972 |
| 2026-08-10 | 8.620 | 8.620 | 8.220 | 8.470 | 8.470 | 16,309,440 |
| 2026-08-07 | 8.310 | 8.500 | 8.100 | 8.480 | 8.480 | 24,441,199 |
| 2026-08-06 | 8.200 | 8.360 | 8.130 | 8.310 | 8.310 | 20,000,336 |
| 2026-08-05 | 8.060 | 8.230 | 8.010 | 8.210 | 8.210 | 19,614,801 |
| 2026-08-04 | 7.890 | 8.070 | 7.850 | 8.030 | 8.030 | 16,015,307 |
| 2026-08-03 | 7.660 | 7.900 | 7.610 | 7.880 | 7.880 | 15,943,028 |
| 2026-07-31 | 7.660 | 7.840 | 7.630 | 7.670 | 7.670 | 17,740,998 |
| 2026-07-30 | 7.590 | 7.750 | 7.440 | 7.510 | 7.510 | 15,476,898 |
| 2026-07-29 | 7.580 | 7.670 | 7.410 | 7.630 | 7.630 | 16,615,188 |
| 2026-07-28 | 7.590 | 7.770 | 7.520 | 7.590 | 7.590 | 15,172,700 |
| 2026-07-27 | 7.260 | 7.640 | 7.220 | 7.630 | 7.630 | 18,520,398 |
| 2026-07-24 | 7.380 | 7.490 | 7.240 | 7.290 | 7.290 | 12,178,180 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0150 CNY |
| 2026-01-09 | 0.0100 CNY |
| 2025-07-07 | 0.0140 CNY |
| 2024-07-26 | 0.0050 CNY |
| 2023-06-26 | 0.0050 CNY |
| 2022-07-06 | 0.0238 CNY |
| 2021-06-16 | 0.0110 CNY |
| 2020-07-03 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.