Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.120	10.160	9.980	10.030	9.978	3,555,756
2023-07-31	9.980	10.200	9.980	10.120	10.067	5,425,534
2023-07-28	9.850	10.000	9.810	9.980	9.928	3,345,240
2023-07-27	9.980	10.020	9.860	9.860	9.808	2,578,706
2023-07-26	10.060	10.080	9.950	9.980	9.928	2,363,963
2023-07-25	9.920	10.130	9.920	10.050	9.997	4,563,696
2023-07-24	10.000	10.000	9.840	9.890	9.838	3,105,160
2023-07-21	9.980	10.100	9.920	9.970	9.918	2,931,066
2023-07-20	10.110	10.230	9.970	10.000	9.948	4,160,733
2023-07-19	10.130	10.150	10.030	10.120	10.067	2,506,711
2023-07-18	10.020	10.160	9.930	10.110	10.057	3,464,876
2023-07-17	10.110	10.130	9.950	9.990	9.938	4,057,217
2023-07-14	10.120	10.190	10.040	10.100	10.047	4,766,915
2023-07-13	10.240	10.240	10.010	10.100	10.047	7,409,035
2023-07-12	9.870	10.390	9.840	10.130	10.077	15,686,446
2023-07-11	9.610	9.920	9.600	9.900	9.848	7,770,605
2023-07-10	9.550	9.750	9.550	9.610	9.560	4,107,632
2023-07-07	9.730	9.740	9.560	9.590	9.540	4,597,780
2023-07-06	9.750	9.860	9.550	9.740	9.689	7,226,935
2023-07-05	9.650	9.710	9.540	9.570	9.520	3,080,668
2023-07-04	9.620	9.740	9.490	9.690	9.639	4,175,904
2023-07-03	9.480	9.760	9.470	9.620	9.570	6,073,703
2023-06-30	9.150	9.820	9.140	9.510	9.460	9,140,449
2023-06-29	9.350	9.390	9.250	9.250	9.202	3,598,988
2023-06-28	9.580	9.690	9.300	9.330	9.281	3,867,725
2023-06-27	9.350	9.590	9.200	9.560	9.510	4,501,854
2023-06-26	9.300	9.420	9.050	9.320	9.271	6,770,413
2023-06-21	9.880	9.900	9.550	9.600	9.545	5,117,921
2023-06-20	9.790	9.950	9.660	9.880	9.823	3,770,058
2023-06-19	9.730	9.950	9.730	9.790	9.734	4,245,960
2023-06-16	9.570	9.880	9.540	9.790	9.734	5,282,137
2023-06-15	9.850	9.880	9.290	9.620	9.565	9,543,057
2023-06-14	9.900	9.980	9.840	9.850	9.793	3,561,174
2023-06-13	9.890	9.980	9.860	9.940	9.883	3,144,529
2023-06-12	9.800	10.000	9.690	9.930	9.873	5,522,695
2023-06-09	9.760	9.970	9.700	9.820	9.763	3,974,636
2023-06-08	9.800	9.850	9.670	9.740	9.684	4,492,708
2023-06-07	9.880	9.990	9.770	9.850	9.793	4,960,583
2023-06-06	10.140	10.140	9.860	9.910	9.853	6,160,053
2023-06-05	10.450	10.500	10.150	10.160	10.101	7,660,023
2023-06-02	9.880	10.750	9.870	10.540	10.479	11,075,791
2023-06-01	10.000	10.000	9.800	9.880	9.823	6,303,595
2023-05-31	10.140	10.150	9.940	10.000	9.942	4,021,120
2023-05-30	10.170	10.220	10.060	10.180	10.121	3,249,374
2023-05-29	10.330	10.390	10.090	10.140	10.082	4,897,102
2023-05-26	10.430	10.490	10.220	10.350	10.290	4,936,200
2023-05-25	10.600	10.730	10.420	10.500	10.439	5,531,276
2023-05-24	10.430	10.830	10.350	10.700	10.638	8,843,263
2023-05-23	10.300	10.560	10.280	10.430	10.370	6,246,669
2023-05-22	10.280	10.420	10.120	10.340	10.280	4,892,428
2023-05-19	10.230	10.290	10.100	10.280	10.221	3,520,609
2023-05-18	10.240	10.330	10.180	10.230	10.171	3,424,233
2023-05-17	10.160	10.310	10.080	10.250	10.191	4,655,160
2023-05-16	10.250	10.280	10.100	10.160	10.101	3,120,298
2023-05-15	9.910	10.280	9.910	10.230	10.171	5,482,705
2023-05-12	10.110	10.170	9.930	10.000	9.942	3,928,079
2023-05-11	10.000	10.180	9.970	10.150	10.091	4,624,198
2023-05-10	9.880	10.140	9.800	10.030	9.972	4,511,860
2023-05-09	10.030	10.040	9.820	9.880	9.823	4,941,846
2023-05-08	10.120	10.240	9.970	10.000	9.942	4,500,811

← NewerPage 14 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.