Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.850 | 5.870 | 5.670 | 5.690 | 5.660 | 11,650,021 |
| 2024-04-29 | 5.550 | 6.120 | 5.550 | 5.860 | 5.829 | 17,938,378 |
| 2024-04-26 | 5.410 | 5.620 | 5.350 | 5.560 | 5.531 | 10,867,960 |
| 2024-04-25 | 5.330 | 5.520 | 5.270 | 5.400 | 5.372 | 9,672,259 |
| 2024-04-24 | 5.280 | 5.380 | 5.240 | 5.320 | 5.292 | 8,982,639 |
| 2024-04-23 | 5.240 | 5.350 | 5.170 | 5.290 | 5.262 | 8,788,387 |
| 2024-04-22 | 5.200 | 5.280 | 5.050 | 5.200 | 5.173 | 9,005,154 |
| 2024-04-19 | 5.220 | 5.350 | 5.110 | 5.200 | 5.173 | 10,081,980 |
| 2024-04-18 | 5.490 | 5.630 | 5.130 | 5.230 | 5.203 | 16,568,591 |
| 2024-04-17 | 4.820 | 5.270 | 4.820 | 5.270 | 5.242 | 11,165,614 |
| 2024-04-16 | 5.120 | 5.160 | 4.740 | 4.790 | 4.765 | 16,908,409 |
| 2024-04-15 | 5.490 | 5.560 | 5.000 | 5.140 | 5.113 | 16,719,284 |
| 2024-04-12 | 5.650 | 5.680 | 5.510 | 5.530 | 5.501 | 7,363,372 |
| 2024-04-11 | 5.630 | 5.740 | 5.560 | 5.640 | 5.611 | 7,967,672 |
| 2024-04-10 | 5.830 | 5.910 | 5.610 | 5.700 | 5.670 | 9,244,737 |
| 2024-04-09 | 5.700 | 5.890 | 5.680 | 5.880 | 5.849 | 8,599,548 |
| 2024-04-08 | 5.990 | 5.990 | 5.690 | 5.700 | 5.670 | 9,994,393 |
| 2024-04-03 | 6.010 | 6.080 | 5.900 | 5.940 | 5.909 | 8,217,560 |
| 2024-04-02 | 6.000 | 6.090 | 5.980 | 6.050 | 6.018 | 9,825,332 |
| 2024-04-01 | 5.800 | 6.010 | 5.800 | 6.000 | 5.969 | 9,150,432 |
| 2024-03-29 | 5.800 | 5.860 | 5.710 | 5.790 | 5.760 | 4,263,100 |
| 2024-03-28 | 5.580 | 5.810 | 5.570 | 5.760 | 5.730 | 9,868,648 |
| 2024-03-27 | 5.870 | 5.930 | 5.590 | 5.590 | 5.561 | 12,025,748 |
| 2024-03-26 | 5.820 | 5.970 | 5.780 | 5.890 | 5.859 | 15,806,874 |
| 2024-03-25 | 5.840 | 5.920 | 5.720 | 5.720 | 5.690 | 7,965,140 |
| 2024-03-22 | 6.010 | 6.060 | 5.850 | 5.870 | 5.839 | 9,548,153 |
| 2024-03-21 | 6.100 | 6.140 | 5.960 | 6.050 | 6.018 | 8,423,864 |
| 2024-03-20 | 5.960 | 6.100 | 5.920 | 6.060 | 6.028 | 10,133,175 |
| 2024-03-19 | 5.990 | 6.040 | 5.930 | 5.930 | 5.899 | 7,178,345 |
| 2024-03-18 | 5.940 | 5.980 | 5.860 | 5.980 | 5.949 | 8,112,766 |
| 2024-03-15 | 5.760 | 5.850 | 5.690 | 5.850 | 5.819 | 7,285,358 |
| 2024-03-14 | 5.820 | 5.870 | 5.680 | 5.770 | 5.740 | 6,974,200 |
| 2024-03-13 | 5.820 | 5.890 | 5.730 | 5.810 | 5.780 | 8,239,136 |
| 2024-03-12 | 5.730 | 5.820 | 5.680 | 5.800 | 5.770 | 8,631,098 |
| 2024-03-11 | 5.540 | 5.740 | 5.500 | 5.740 | 5.710 | 8,971,620 |
| 2024-03-08 | 5.500 | 5.560 | 5.410 | 5.530 | 5.501 | 7,964,804 |
| 2024-03-07 | 5.590 | 5.700 | 5.470 | 5.480 | 5.451 | 8,938,915 |
| 2024-03-06 | 5.470 | 5.650 | 5.430 | 5.570 | 5.541 | 8,601,798 |
| 2024-03-05 | 5.620 | 5.640 | 5.440 | 5.500 | 5.471 | 8,563,770 |
| 2024-03-04 | 5.740 | 5.880 | 5.510 | 5.640 | 5.611 | 8,626,257 |
| 2024-03-01 | 5.640 | 5.740 | 5.580 | 5.710 | 5.680 | 8,896,332 |
| 2024-02-29 | 5.350 | 5.630 | 5.290 | 5.630 | 5.601 | 12,683,831 |
| 2024-02-28 | 5.930 | 6.060 | 5.330 | 5.350 | 5.322 | 19,118,612 |
| 2024-02-27 | 5.690 | 5.860 | 5.600 | 5.860 | 5.829 | 9,633,144 |
| 2024-02-26 | 5.630 | 5.860 | 5.590 | 5.650 | 5.620 | 15,110,300 |
| 2024-02-23 | 5.490 | 5.630 | 5.420 | 5.610 | 5.581 | 9,855,548 |
| 2024-02-22 | 5.380 | 5.520 | 5.360 | 5.470 | 5.441 | 10,011,935 |
| 2024-02-21 | 5.210 | 5.590 | 5.170 | 5.380 | 5.352 | 14,554,454 |
| 2024-02-20 | 5.260 | 5.300 | 5.180 | 5.260 | 5.233 | 10,642,676 |
| 2024-02-19 | 5.380 | 5.550 | 5.200 | 5.270 | 5.242 | 24,729,759 |
| 2024-02-08 | 4.750 | 5.310 | 4.750 | 5.310 | 5.282 | 15,023,898 |
| 2024-02-07 | 4.690 | 4.960 | 4.580 | 4.830 | 4.805 | 22,767,862 |
| 2024-02-06 | 4.480 | 4.750 | 4.130 | 4.730 | 4.705 | 25,695,479 |
| 2024-02-05 | 4.910 | 4.930 | 4.430 | 4.530 | 4.506 | 22,483,872 |
| 2024-02-02 | 5.230 | 5.360 | 4.730 | 4.920 | 4.894 | 15,226,811 |
| 2024-02-01 | 5.260 | 5.420 | 5.130 | 5.260 | 5.233 | 10,827,919 |
| 2024-01-31 | 5.730 | 5.800 | 5.330 | 5.360 | 5.332 | 10,626,556 |
| 2024-01-30 | 5.960 | 6.050 | 5.720 | 5.750 | 5.720 | 7,875,546 |
| 2024-01-29 | 6.210 | 6.270 | 5.970 | 5.970 | 5.939 | 8,097,996 |
| 2024-01-26 | 6.230 | 6.320 | 6.150 | 6.170 | 6.138 | 9,735,272 |
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.