Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.770	13.770	13.520	13.630	13.551	5,383,380
2023-02-03	13.840	13.920	13.650	13.820	13.740	4,868,964
2023-02-02	13.910	13.990	13.800	13.840	13.760	6,894,879
2023-02-01	13.600	14.090	13.530	13.990	13.909	9,387,624
2023-01-31	13.510	13.600	13.390	13.590	13.512	5,340,303
2023-01-30	13.230	13.550	13.200	13.510	13.432	10,353,943
2023-01-20	12.800	13.270	12.800	13.150	13.074	9,059,307
2023-01-19	12.580	12.900	12.540	12.830	12.756	6,041,468
2023-01-18	12.710	12.780	12.580	12.620	12.547	3,562,231
2023-01-17	12.750	12.900	12.700	12.720	12.647	3,671,996
2023-01-16	12.750	12.900	12.690	12.790	12.716	3,889,684
2023-01-13	12.770	12.890	12.640	12.750	12.676	4,181,888
2023-01-12	12.990	13.110	12.780	12.800	12.726	6,738,303
2023-01-11	12.980	13.320	12.860	13.050	12.975	9,125,678
2023-01-10	12.840	12.950	12.590	12.860	12.786	4,366,284
2023-01-09	12.850	13.000	12.810	12.860	12.786	4,028,963
2023-01-06	13.060	13.190	12.880	12.920	12.846	5,334,254
2023-01-05	13.060	13.280	12.980	13.030	12.955	6,209,342
2023-01-04	12.810	13.130	12.800	12.890	12.816	4,605,512
2023-01-03	12.790	12.920	12.520	12.880	12.806	5,187,052
2022-12-30	12.860	13.000	12.680	12.900	12.826	5,913,916
2022-12-29	12.400	13.200	12.330	12.900	12.826	11,441,700
2022-12-28	12.800	12.810	12.200	12.270	12.199	7,669,463
2022-12-27	12.910	13.040	12.780	12.830	12.756	4,981,163
2022-12-26	12.820	12.950	12.720	12.900	12.826	5,030,744
2022-12-23	13.240	13.440	12.890	12.930	12.855	8,090,585
2022-12-22	13.290	13.840	13.150	13.550	13.472	8,570,561
2022-12-21	13.340	13.370	13.060	13.150	13.074	3,123,105
2022-12-20	12.950	13.480	12.700	13.270	13.193	6,977,404
2022-12-19	13.470	13.470	12.950	13.040	12.965	6,564,780
2022-12-16	13.510	13.590	13.330	13.390	13.313	5,774,289
2022-12-15	13.410	13.790	13.230	13.680	13.601	9,011,418
2022-12-14	13.400	13.700	13.200	13.300	13.223	11,101,798
2022-12-13	13.160	13.430	12.930	12.960	12.885	9,267,756
2022-12-12	13.120	14.000	13.120	13.430	13.353	9,993,804
2022-12-09	13.460	13.460	13.170	13.370	13.293	5,174,889
2022-12-08	13.400	13.580	13.230	13.390	13.313	5,119,778
2022-12-07	13.580	13.580	13.400	13.440	13.363	4,974,789
2022-12-06	13.610	13.870	13.530	13.640	13.561	6,932,502
2022-12-05	13.500	13.730	13.450	13.500	13.422	6,677,060
2022-12-02	13.460	13.510	13.370	13.480	13.402	5,176,942
2022-12-01	13.400	13.620	13.370	13.450	13.372	7,355,388
2022-11-30	13.360	13.510	13.230	13.300	13.223	6,723,804
2022-11-29	13.380	13.510	13.260	13.500	13.422	6,473,175
2022-11-28	12.860	13.470	12.800	13.320	13.243	9,774,265
2022-11-25	13.840	13.880	13.330	13.380	13.303	12,740,767
2022-11-24	14.610	14.700	13.410	13.820	13.740	24,344,294
2022-11-23	14.860	15.150	14.600	14.780	14.695	7,259,020
2022-11-22	14.800	15.530	14.640	14.990	14.904	15,580,880
2022-11-21	14.900	15.100	14.680	14.700	14.615	8,122,632
2022-11-18	15.010	15.240	14.930	15.110	15.023	10,994,891
2022-11-17	14.950	15.150	14.620	14.900	14.814	8,996,528
2022-11-16	14.700	15.190	14.600	14.800	14.715	10,700,428
2022-11-15	14.430	14.770	14.210	14.700	14.615	10,815,048
2022-11-14	14.900	15.000	14.080	14.320	14.237	13,648,472
2022-11-11	14.860	15.010	14.530	14.680	14.595	13,605,402
2022-11-10	15.370	15.370	14.450	14.600	14.516	27,430,062
2022-11-09	14.530	15.940	14.530	15.690	15.600	29,200,796
2022-11-08	14.410	14.590	14.240	14.490	14.406	5,642,695
2022-11-07	14.500	14.690	14.320	14.410	14.327	7,544,537

← NewerPage 16 of 21 · 1,219 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.