Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.450	8.200	7.430	8.200	8.157	19,748,672
2023-10-31	7.580	7.580	7.320	7.450	7.411	20,207,712
2023-10-30	8.050	8.070	7.500	7.580	7.540	33,741,380
2023-10-27	7.210	7.890	7.180	7.890	7.849	21,553,150
2023-10-26	7.330	7.350	7.070	7.170	7.133	8,621,550
2023-10-25	7.090	7.390	7.060	7.320	7.282	11,277,193
2023-10-24	7.020	7.110	6.930	7.060	7.023	11,200,812
2023-10-23	7.000	7.190	6.900	7.000	6.963	15,204,797
2023-10-20	6.900	7.200	6.890	7.060	7.023	20,691,001
2023-10-19	7.280	7.440	6.840	6.910	6.874	27,221,681
2023-10-18	7.830	7.830	7.570	7.600	7.560	7,087,195
2023-10-17	7.950	7.960	7.800	7.850	7.809	5,871,775
2023-10-16	8.190	8.190	7.840	7.900	7.859	9,445,017
2023-10-13	8.310	8.330	8.130	8.160	8.117	4,678,965
2023-10-12	8.170	8.350	8.150	8.330	8.286	5,863,105
2023-10-11	8.100	8.250	8.090	8.150	8.107	6,011,096
2023-10-10	8.110	8.220	8.060	8.090	8.048	5,622,260
2023-10-09	8.350	8.350	8.060	8.120	8.078	8,188,991
2023-09-28	8.260	8.390	8.250	8.350	8.306	3,847,438
2023-09-27	8.240	8.440	8.200	8.240	8.197	4,685,999
2023-09-26	8.380	8.410	8.250	8.260	8.217	3,293,967
2023-09-25	8.400	8.440	8.260	8.390	8.346	4,877,624
2023-09-22	8.270	8.400	8.170	8.390	8.346	6,199,505
2023-09-21	8.300	8.350	8.190	8.190	8.147	4,995,978
2023-09-20	8.530	8.580	8.290	8.300	8.257	4,728,284
2023-09-19	8.570	8.660	8.500	8.550	8.505	4,518,160
2023-09-18	8.450	8.690	8.360	8.640	8.595	5,626,786
2023-09-15	8.540	8.650	8.470	8.530	8.485	5,550,662
2023-09-14	8.820	8.860	8.420	8.520	8.475	7,116,386
2023-09-13	8.890	8.910	8.690	8.830	8.784	6,345,689
2023-09-12	8.860	8.960	8.860	8.890	8.844	2,572,144
2023-09-11	8.890	9.010	8.750	8.910	8.863	3,506,231
2023-09-08	8.810	8.920	8.800	8.850	8.804	2,252,630
2023-09-07	9.090	9.100	8.830	8.840	8.794	4,279,214
2023-09-06	8.960	9.090	8.860	9.070	9.023	4,250,356
2023-09-05	9.020	9.050	8.920	8.960	8.913	3,477,409
2023-09-04	9.000	9.080	8.820	9.020	8.973	5,754,808
2023-09-01	8.910	9.110	8.910	8.990	8.943	1,906,060
2023-08-31	9.070	9.130	8.950	8.980	8.933	2,595,500
2023-08-30	8.970	9.160	8.890	9.050	9.003	4,278,281
2023-08-29	8.710	8.990	8.700	8.970	8.923	4,771,508
2023-08-28	9.080	9.220	8.710	8.740	8.694	5,311,821
2023-08-25	8.850	8.910	8.680	8.730	8.684	3,395,408
2023-08-24	8.850	8.950	8.810	8.840	8.794	3,145,563
2023-08-23	9.040	9.070	8.850	8.850	8.804	3,791,880
2023-08-22	9.180	9.180	8.880	9.040	8.993	5,183,396
2023-08-21	9.180	9.240	9.100	9.100	9.052	3,296,276
2023-08-18	9.230	9.360	9.140	9.140	9.092	3,280,028
2023-08-17	9.230	9.310	9.070	9.260	9.212	3,530,757
2023-08-16	9.160	9.310	9.120	9.190	9.142	3,897,827
2023-08-15	9.390	9.430	9.160	9.200	9.152	4,889,402
2023-08-14	9.580	9.580	9.250	9.390	9.341	4,534,256
2023-08-11	9.700	9.710	9.530	9.540	9.490	3,576,774
2023-08-10	9.800	9.820	9.670	9.690	9.639	2,808,589
2023-08-09	9.760	9.860	9.650	9.790	9.739	4,445,877
2023-08-08	9.890	9.890	9.680	9.770	9.719	4,113,214
2023-08-07	9.980	10.010	9.870	9.890	9.838	3,685,854
2023-08-04	10.040	10.120	9.970	9.980	9.928	3,533,580
2023-08-03	10.050	10.140	9.970	10.020	9.968	3,783,752
2023-08-02	9.970	10.080	9.970	10.050	9.997	2,404,704

← NewerPage 13 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.