Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.010	10.050	9.900	10.020	9.962	4,733,901
2023-05-04	10.000	10.140	9.910	10.040	9.982	5,397,802
2023-04-28	9.910	10.250	9.900	10.230	10.171	4,709,348
2023-04-27	10.130	10.250	9.940	10.000	9.942	5,057,016
2023-04-26	9.850	10.140	9.730	10.100	10.042	6,685,816
2023-04-25	10.120	10.140	9.630	9.820	9.763	8,974,531
2023-04-24	10.420	10.420	10.050	10.120	10.062	7,186,267
2023-04-21	10.650	10.700	10.350	10.410	10.350	7,097,516
2023-04-20	10.810	10.900	10.550	10.660	10.599	7,495,830
2023-04-19	11.200	11.200	10.840	10.880	10.817	7,814,150
2023-04-18	11.300	11.470	11.170	11.230	11.165	4,965,778
2023-04-17	11.200	11.380	11.180	11.300	11.235	4,577,489
2023-04-14	11.250	11.330	11.150	11.250	11.185	5,327,274
2023-04-13	11.300	11.440	11.150	11.260	11.195	6,233,349
2023-04-12	10.930	11.490	10.900	11.350	11.285	12,178,723
2023-04-11	10.890	10.990	10.850	10.910	10.847	3,182,748
2023-04-10	11.150	11.220	10.890	10.890	10.827	5,853,722
2023-04-07	11.150	11.250	11.050	11.210	11.145	5,303,616
2023-04-06	11.000	11.160	10.770	11.120	11.056	7,177,828
2023-04-04	10.990	11.150	10.920	11.010	10.947	5,664,774
2023-04-03	10.870	11.080	10.750	11.020	10.956	7,021,068
2023-03-31	10.760	11.000	10.730	10.890	10.827	7,687,079
2023-03-30	10.880	10.950	10.680	10.710	10.648	6,521,452
2023-03-29	11.040	11.040	10.730	10.820	10.758	8,611,455
2023-03-28	11.260	11.260	11.000	11.050	10.986	7,144,300
2023-03-27	11.300	11.300	11.140	11.180	11.116	5,144,288
2023-03-24	11.370	11.410	11.230	11.280	11.215	3,054,500
2023-03-23	11.420	11.450	11.200	11.340	11.275	5,185,556
2023-03-22	11.480	11.550	11.360	11.420	11.354	3,941,973
2023-03-21	11.360	11.500	11.200	11.480	11.414	3,653,328
2023-03-20	11.000	11.430	11.000	11.360	11.295	5,312,736
2023-03-17	11.400	11.540	11.340	11.450	11.384	3,978,163
2023-03-16	11.320	11.650	11.300	11.380	11.314	5,147,098
2023-03-15	11.330	11.570	11.330	11.430	11.364	5,571,657
2023-03-14	11.600	11.610	11.150	11.310	11.245	11,328,324
2023-03-13	11.980	12.040	11.500	11.720	11.652	9,779,287
2023-03-10	12.560	12.560	11.850	12.000	11.931	18,664,112
2023-03-09	13.150	13.260	12.950	12.950	12.875	7,388,733
2023-03-08	12.480	13.530	12.440	13.150	13.074	17,136,961
2023-03-07	12.800	12.800	12.520	12.520	12.448	5,347,680
2023-03-06	12.740	12.890	12.690	12.780	12.706	3,643,748
2023-03-03	12.800	12.930	12.690	12.820	12.746	4,433,318
2023-03-02	13.000	13.000	12.790	12.820	12.746	5,157,770
2023-03-01	12.890	13.000	12.810	12.990	12.915	5,474,516
2023-02-28	12.830	13.020	12.780	12.950	12.875	4,249,294
2023-02-27	12.980	13.160	12.790	12.880	12.806	6,597,885
2023-02-24	12.850	13.300	12.850	13.070	12.995	11,305,925
2023-02-23	12.930	12.930	12.760	12.840	12.766	4,505,628
2023-02-22	12.800	13.240	12.790	12.890	12.816	6,703,372
2023-02-21	12.800	12.950	12.740	12.880	12.806	4,992,155
2023-02-20	12.820	12.860	12.500	12.790	12.716	7,839,402
2023-02-17	12.870	13.030	12.810	12.900	12.826	5,339,475
2023-02-16	13.300	13.350	12.710	12.850	12.776	9,384,779
2023-02-15	13.550	13.590	13.270	13.290	13.213	7,303,601
2023-02-14	13.470	13.730	13.340	13.550	13.472	9,261,372
2023-02-13	13.380	13.480	13.310	13.380	13.303	4,901,474
2023-02-10	13.450	13.570	13.240	13.380	13.303	5,380,768
2023-02-09	13.420	13.550	13.350	13.540	13.462	4,422,946
2023-02-08	13.560	13.660	13.420	13.420	13.343	4,153,200
2023-02-07	13.790	13.790	13.440	13.590	13.512	4,609,152

← NewerPage 15 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.