Jiangsu Jiuding New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.000	6.230	5.910	6.230	6.197	10,942,364
2024-01-24	5.960	6.050	5.690	5.960	5.929	10,240,214
2024-01-23	5.870	5.970	5.750	5.890	5.859	10,950,644
2024-01-22	6.320	6.320	5.820	5.900	5.869	12,735,756
2024-01-19	6.440	6.580	6.340	6.350	6.317	6,864,260
2024-01-18	6.480	6.560	6.250	6.450	6.416	11,033,679
2024-01-17	6.840	6.840	6.540	6.570	6.536	8,874,082
2024-01-16	6.840	6.910	6.720	6.840	6.804	6,531,508
2024-01-15	6.930	6.950	6.780	6.850	6.814	8,816,318
2024-01-12	6.970	7.110	6.930	6.960	6.924	8,723,536
2024-01-11	6.820	7.030	6.770	6.970	6.934	12,106,230
2024-01-10	6.770	6.920	6.660	6.790	6.755	8,131,003
2024-01-09	6.720	6.970	6.690	6.780	6.745	9,101,154
2024-01-08	6.890	6.910	6.680	6.680	6.645	7,497,764
2024-01-05	7.050	7.130	6.870	6.900	6.864	7,054,944
2024-01-04	7.180	7.190	7.030	7.090	7.053	6,442,831
2024-01-03	7.190	7.230	7.110	7.190	7.152	6,293,277
2024-01-02	7.290	7.290	7.160	7.160	7.123	6,437,124
2023-12-29	7.160	7.290	7.150	7.230	7.192	9,262,992
2023-12-28	6.830	7.230	6.800	7.170	7.133	15,632,769
2023-12-27	6.790	6.910	6.740	6.850	6.814	7,035,773
2023-12-26	7.000	7.000	6.780	6.810	6.774	7,505,806
2023-12-25	7.020	7.030	6.920	6.970	6.934	5,341,819
2023-12-22	7.120	7.140	6.980	7.030	6.993	8,545,801
2023-12-21	7.000	7.180	6.940	7.110	7.073	8,624,967
2023-12-20	7.150	7.230	7.030	7.040	7.003	6,915,040
2023-12-19	7.100	7.210	7.100	7.180	7.142	7,710,543
2023-12-18	7.320	7.360	7.120	7.140	7.103	10,103,795
2023-12-15	7.360	7.430	7.310	7.380	7.341	7,123,704
2023-12-14	7.400	7.510	7.320	7.350	7.312	8,279,608
2023-12-13	7.560	7.560	7.410	7.410	7.371	9,469,935
2023-12-12	7.560	7.630	7.520	7.580	7.540	12,029,153
2023-12-11	7.350	7.720	7.230	7.610	7.570	24,529,359
2023-12-08	7.530	7.660	7.370	7.390	7.351	17,801,159
2023-12-07	7.560	7.580	7.360	7.540	7.501	18,500,769
2023-12-06	7.530	7.730	7.490	7.540	7.501	22,819,221
2023-12-05	7.900	7.900	7.550	7.600	7.560	48,815,115
2023-12-04	7.190	7.950	7.070	7.950	7.908	32,928,749
2023-12-01	7.280	7.310	7.180	7.230	7.192	7,645,213
2023-11-30	7.450	7.450	7.240	7.280	7.242	7,677,197
2023-11-29	7.460	7.540	7.390	7.440	7.401	7,372,804
2023-11-28	7.400	7.540	7.330	7.520	7.481	8,774,056
2023-11-27	7.420	7.530	7.370	7.410	7.371	8,761,747
2023-11-24	7.580	7.630	7.390	7.450	7.411	10,347,080
2023-11-23	7.500	7.590	7.450	7.570	7.530	10,570,901
2023-11-22	7.770	7.790	7.480	7.490	7.451	17,952,605
2023-11-21	7.990	8.060	7.780	7.780	7.739	15,720,782
2023-11-20	7.880	8.000	7.660	7.950	7.908	28,841,322
2023-11-17	8.180	8.180	8.050	8.120	8.078	13,138,827
2023-11-16	8.290	8.400	8.170	8.170	8.127	13,651,196
2023-11-15	8.110	8.380	8.080	8.330	8.286	25,458,462
2023-11-14	8.190	8.270	8.030	8.140	8.097	18,645,102
2023-11-13	8.110	8.190	8.080	8.180	8.137	11,428,995
2023-11-10	8.100	8.160	8.020	8.130	8.087	12,563,778
2023-11-09	8.150	8.330	8.110	8.130	8.087	16,827,860
2023-11-08	8.160	8.270	8.060	8.170	8.127	22,366,446
2023-11-07	8.160	8.220	8.020	8.170	8.127	21,738,625
2023-11-06	8.080	8.230	7.990	8.200	8.157	31,567,983
2023-11-03	7.980	8.250	7.900	8.150	8.107	40,222,344
2023-11-02	8.310	8.390	7.970	7.970	7.928	48,021,454

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.