Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.590	14.750	14.520	14.630	14.546	6,232,173
2022-11-03	14.270	14.720	14.240	14.620	14.536	8,931,179
2022-11-02	14.140	14.470	14.130	14.340	14.257	7,946,872
2022-11-01	13.590	14.500	13.590	14.300	14.218	12,553,166
2022-10-31	12.790	13.680	12.790	13.510	13.432	8,305,732
2022-10-28	13.700	13.710	12.990	13.070	12.995	9,370,987
2022-10-27	14.050	14.350	13.900	13.920	13.840	8,401,231
2022-10-26	14.080	14.350	14.010	14.140	14.058	7,691,689
2022-10-25	13.830	14.100	13.550	14.090	14.009	9,788,172
2022-10-24	13.830	14.140	13.680	13.830	13.750	9,423,948
2022-10-21	13.950	14.080	13.660	13.780	13.701	6,254,480
2022-10-20	14.000	14.220	13.790	13.950	13.870	6,210,288
2022-10-19	14.300	14.390	14.020	14.100	14.019	4,887,454
2022-10-18	14.300	14.410	14.110	14.260	14.178	5,422,720
2022-10-17	14.590	14.600	14.210	14.260	14.178	8,026,257
2022-10-14	13.680	14.790	13.680	14.590	14.506	13,852,770
2022-10-13	13.300	13.730	13.280	13.620	13.541	6,602,558
2022-10-12	13.050	13.400	12.630	13.390	13.313	8,037,774
2022-10-11	12.700	13.150	12.550	12.990	12.915	7,615,554
2022-10-10	13.120	13.200	12.550	12.610	12.537	7,925,492
2022-09-30	13.130	13.310	12.950	13.130	13.054	7,230,894
2022-09-29	13.400	13.490	12.980	13.130	13.054	5,949,664
2022-09-28	13.840	14.050	13.230	13.290	13.213	8,133,585
2022-09-27	13.510	13.880	13.450	13.880	13.800	7,174,244
2022-09-26	13.580	13.850	13.400	13.430	13.353	5,290,347
2022-09-23	14.090	14.090	13.400	13.680	13.601	7,602,340
2022-09-22	13.920	14.220	13.740	14.000	13.919	6,280,196
2022-09-21	14.160	14.230	13.850	13.990	13.909	5,660,024
2022-09-20	13.630	14.130	13.630	14.120	14.039	10,738,299
2022-09-19	13.700	13.870	13.220	13.450	13.372	7,336,263
2022-09-16	14.120	14.350	13.740	13.870	13.790	7,472,533
2022-09-15	14.540	14.900	13.950	14.150	14.068	9,229,440
2022-09-14	14.710	14.840	14.280	14.430	14.347	9,111,170
2022-09-13	14.750	15.500	14.710	14.980	14.894	11,912,698
2022-09-09	14.710	15.090	14.390	14.750	14.665	8,113,166
2022-09-08	15.180	15.280	14.800	14.820	14.735	5,695,583
2022-09-07	15.000	15.550	14.920	15.190	15.102	8,857,140
2022-09-06	14.900	15.020	14.750	15.010	14.923	5,079,656
2022-09-05	14.700	15.150	14.600	14.860	14.774	7,272,382
2022-09-02	14.520	14.860	14.310	14.710	14.625	6,923,359
2022-09-01	14.500	14.790	14.290	14.370	14.287	7,026,290
2022-08-31	14.990	15.280	14.400	14.500	14.416	11,651,121
2022-08-30	15.590	15.720	15.080	15.170	15.083	7,108,272
2022-08-29	15.490	15.790	15.000	15.540	15.450	8,231,045
2022-08-26	15.320	15.960	15.280	15.640	15.550	12,254,230
2022-08-25	15.120	15.760	14.890	15.210	15.122	9,892,615
2022-08-24	15.930	16.050	15.100	15.190	15.102	13,217,970
2022-08-23	16.010	16.350	15.910	16.070	15.977	5,817,560
2022-08-22	15.700	16.140	15.700	16.090	15.997	6,897,364
2022-08-19	16.320	16.500	15.910	15.950	15.858	9,535,144
2022-08-18	16.200	16.350	16.010	16.260	16.166	7,748,928
2022-08-17	16.720	16.790	16.200	16.300	16.206	9,418,083
2022-08-16	16.970	17.350	16.590	16.720	16.624	11,318,980
2022-08-15	16.520	16.890	16.410	16.820	16.723	6,961,225
2022-08-12	16.950	17.000	16.560	16.800	16.703	9,853,307
2022-08-11	17.250	17.280	16.540	16.840	16.743	14,069,635
2022-08-10	16.600	17.280	16.600	17.070	16.972	14,545,400
2022-08-09	16.520	17.080	16.400	16.810	16.713	13,232,419
2022-08-08	16.390	17.090	16.350	16.520	16.425	14,886,182
2022-08-05	16.370	16.600	16.080	16.430	16.335	20,346,881

← NewerPage 17 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.