Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.400 | 4.450 | 4.300 | 4.390 | 4.372 | 6,168,292 |
| 2024-07-26 | 4.260 | 4.480 | 4.250 | 4.370 | 4.352 | 7,728,756 |
| 2024-07-25 | 4.120 | 4.300 | 4.090 | 4.260 | 4.238 | 5,980,315 |
| 2024-07-24 | 4.150 | 4.240 | 4.070 | 4.130 | 4.108 | 5,305,380 |
| 2024-07-23 | 4.290 | 4.330 | 4.150 | 4.150 | 4.128 | 4,262,660 |
| 2024-07-22 | 4.240 | 4.290 | 4.200 | 4.260 | 4.238 | 3,990,712 |
| 2024-07-19 | 4.200 | 4.300 | 4.180 | 4.250 | 4.228 | 3,907,400 |
| 2024-07-18 | 4.270 | 4.270 | 4.150 | 4.230 | 4.208 | 4,624,572 |
| 2024-07-17 | 4.290 | 4.320 | 4.230 | 4.270 | 4.248 | 4,593,880 |
| 2024-07-16 | 4.360 | 4.360 | 4.280 | 4.290 | 4.268 | 5,003,438 |
| 2024-07-15 | 4.550 | 4.570 | 4.340 | 4.360 | 4.337 | 6,750,800 |
| 2024-07-12 | 4.620 | 4.660 | 4.550 | 4.550 | 4.526 | 4,337,628 |
| 2024-07-11 | 4.570 | 4.650 | 4.540 | 4.630 | 4.606 | 4,785,528 |
| 2024-07-10 | 4.580 | 4.630 | 4.480 | 4.500 | 4.476 | 4,661,396 |
| 2024-07-09 | 4.470 | 4.580 | 4.420 | 4.580 | 4.556 | 6,607,497 |
| 2024-07-08 | 4.620 | 4.650 | 4.450 | 4.460 | 4.437 | 9,690,456 |
| 2024-07-05 | 4.740 | 4.750 | 4.610 | 4.680 | 4.656 | 7,841,979 |
| 2024-07-04 | 4.930 | 4.940 | 4.720 | 4.740 | 4.715 | 4,545,868 |
| 2024-07-03 | 5.000 | 5.040 | 4.800 | 4.940 | 4.914 | 6,335,071 |
| 2024-07-02 | 4.800 | 5.180 | 4.760 | 5.000 | 4.974 | 10,697,817 |
| 2024-07-01 | 4.720 | 4.820 | 4.650 | 4.810 | 4.785 | 6,031,952 |
| 2024-06-28 | 4.800 | 4.880 | 4.720 | 4.730 | 4.705 | 7,185,500 |
| 2024-06-27 | 4.960 | 5.000 | 4.800 | 4.810 | 4.785 | 6,686,940 |
| 2024-06-26 | 4.870 | 4.990 | 4.800 | 4.980 | 4.954 | 5,545,588 |
| 2024-06-25 | 4.880 | 4.990 | 4.840 | 4.890 | 4.864 | 5,175,200 |
| 2024-06-24 | 5.050 | 5.050 | 4.880 | 4.880 | 4.855 | 8,620,412 |
| 2024-06-21 | 5.050 | 5.130 | 5.020 | 5.050 | 5.024 | 7,584,460 |
| 2024-06-20 | 5.260 | 5.280 | 5.050 | 5.060 | 5.034 | 10,780,220 |
| 2024-06-19 | 5.270 | 5.340 | 5.190 | 5.270 | 5.242 | 8,846,352 |
| 2024-06-18 | 5.300 | 5.400 | 5.250 | 5.320 | 5.292 | 11,969,770 |
| 2024-06-17 | 5.490 | 5.490 | 5.190 | 5.260 | 5.233 | 18,856,553 |
| 2024-06-14 | 5.610 | 5.640 | 5.420 | 5.490 | 5.461 | 15,984,621 |
| 2024-06-13 | 5.880 | 5.890 | 5.620 | 5.640 | 5.611 | 15,534,756 |
| 2024-06-12 | 5.770 | 5.960 | 5.720 | 5.770 | 5.740 | 20,273,458 |
| 2024-06-11 | 5.410 | 5.790 | 5.280 | 5.760 | 5.730 | 21,829,796 |
| 2024-06-07 | 5.230 | 5.480 | 5.180 | 5.410 | 5.382 | 19,868,992 |
| 2024-06-06 | 5.410 | 5.790 | 5.140 | 5.270 | 5.242 | 30,470,775 |
| 2024-06-05 | 5.290 | 5.400 | 5.150 | 5.290 | 5.262 | 11,576,876 |
| 2024-06-04 | 5.230 | 5.330 | 5.110 | 5.290 | 5.262 | 14,575,605 |
| 2024-06-03 | 5.640 | 5.660 | 5.190 | 5.280 | 5.252 | 24,392,811 |
| 2024-05-31 | 5.490 | 5.800 | 5.490 | 5.650 | 5.620 | 15,487,041 |
| 2024-05-30 | 5.640 | 5.640 | 5.470 | 5.530 | 5.501 | 15,204,154 |
| 2024-05-29 | 5.410 | 5.750 | 5.410 | 5.630 | 5.601 | 28,250,381 |
| 2024-05-28 | 5.390 | 5.730 | 5.210 | 5.560 | 5.531 | 54,284,347 |
| 2024-05-27 | 5.780 | 6.190 | 5.780 | 5.780 | 5.750 | 29,784,071 |
| 2024-05-24 | 5.830 | 6.420 | 5.760 | 6.420 | 6.386 | 35,407,112 |
| 2024-05-23 | 5.970 | 6.090 | 5.820 | 5.840 | 5.809 | 17,448,200 |
| 2024-05-22 | 5.890 | 6.030 | 5.860 | 5.970 | 5.939 | 6,812,402 |
| 2024-05-21 | 6.000 | 6.020 | 5.870 | 5.900 | 5.869 | 8,570,055 |
| 2024-05-20 | 5.990 | 6.130 | 5.960 | 6.010 | 5.979 | 11,598,053 |
| 2024-05-17 | 5.780 | 5.930 | 5.700 | 5.920 | 5.889 | 8,613,661 |
| 2024-05-16 | 5.630 | 5.790 | 5.630 | 5.730 | 5.700 | 6,784,957 |
| 2024-05-15 | 5.660 | 5.700 | 5.600 | 5.630 | 5.601 | 4,904,116 |
| 2024-05-14 | 5.670 | 5.780 | 5.650 | 5.660 | 5.630 | 5,486,742 |
| 2024-05-13 | 5.780 | 5.830 | 5.630 | 5.650 | 5.620 | 8,142,601 |
| 2024-05-10 | 5.920 | 5.950 | 5.810 | 5.840 | 5.809 | 6,524,382 |
| 2024-05-09 | 5.850 | 5.990 | 5.830 | 5.910 | 5.879 | 9,030,686 |
| 2024-05-08 | 5.930 | 5.980 | 5.830 | 5.830 | 5.800 | 7,173,117 |
| 2024-05-07 | 5.820 | 5.940 | 5.770 | 5.940 | 5.909 | 9,908,798 |
| 2024-05-06 | 5.780 | 5.850 | 5.730 | 5.820 | 5.790 | 9,717,158 |
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.