Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.600	16.680	15.460	16.400	16.305	36,511,413
2022-08-03	14.960	15.610	14.960	15.160	15.073	18,726,163
2022-08-02	16.010	16.010	14.690	14.880	14.794	25,799,012
2022-08-01	16.900	17.050	16.010	16.310	16.216	16,152,955
2022-07-29	17.270	17.620	17.040	17.060	16.962	12,700,296
2022-07-28	17.450	17.650	17.200	17.270	17.170	16,750,809
2022-07-27	17.760	17.760	17.310	17.650	17.548	19,027,330
2022-07-26	18.990	19.480	17.300	17.810	17.707	48,410,480
2022-07-25	17.830	18.940	17.810	18.940	18.831	46,889,094
2022-07-22	17.400	17.430	16.880	17.220	17.121	11,251,649
2022-07-21	18.500	18.800	17.250	17.330	17.230	27,101,270
2022-07-20	17.350	18.450	17.350	18.330	18.224	27,994,375
2022-07-19	17.400	17.580	17.100	17.300	17.200	10,424,092
2022-07-18	17.710	17.800	17.100	17.470	17.369	17,646,529
2022-07-15	17.180	18.500	17.000	17.780	17.677	25,187,123
2022-07-14	16.760	17.350	16.690	17.000	16.902	11,786,410
2022-07-13	16.850	17.250	16.650	16.910	16.813	10,696,654
2022-07-12	17.010	17.440	16.800	17.090	16.991	13,742,120
2022-07-11	17.170	18.100	16.660	16.800	16.703	20,230,113
2022-07-08	17.280	17.620	17.110	17.350	17.250	10,477,246
2022-07-07	17.400	17.940	17.260	17.510	17.409	15,000,682
2022-07-06	17.290	17.960	16.600	17.560	17.459	18,961,529
2022-07-05	24.000	24.180	22.830	24.100	17.098	34,776,813
2022-07-04	27.120	27.470	24.210	24.210	17.176	35,410,757
2022-07-01	25.970	27.550	25.740	26.900	19.085	22,877,871
2022-06-30	25.600	26.750	25.160	25.950	18.411	23,322,980
2022-06-29	25.600	26.480	25.050	25.070	17.786	17,636,682
2022-06-28	25.170	26.010	24.640	25.480	18.077	18,647,137
2022-06-27	25.380	25.540	24.650	25.170	17.857	15,112,815
2022-06-24	25.000	25.870	24.500	25.550	18.127	20,248,856
2022-06-23	24.600	25.010	23.540	24.630	17.474	16,967,311
2022-06-22	25.400	25.750	24.630	25.020	17.751	13,515,726
2022-06-21	25.260	26.250	25.050	25.340	17.978	21,408,342
2022-06-20	23.400	25.580	23.400	25.420	18.035	35,317,634
2022-06-17	23.200	23.750	22.900	23.320	16.545	15,098,430
2022-06-16	23.160	24.100	23.040	23.450	16.637	21,582,992
2022-06-15	24.070	25.390	23.210	23.390	16.594	34,199,571
2022-06-14	26.970	26.970	23.070	23.900	16.956	52,924,823
2022-06-13	22.850	24.530	22.840	24.530	17.403	14,536,397
2022-06-10	21.790	22.700	21.780	22.300	15.821	24,478,960
2022-06-09	23.230	23.470	21.850	21.880	15.523	34,539,474
2022-06-08	23.140	24.080	22.850	23.500	16.672	29,084,406
2022-06-07	21.270	23.540	21.220	22.890	16.240	31,590,839
2022-06-06	21.580	22.000	20.840	21.490	15.246	37,549,708
2022-06-02	19.220	21.190	19.220	21.190	15.034	31,246,735
2022-06-01	18.940	19.640	18.910	19.260	13.664	18,796,202
2022-05-31	17.830	19.310	17.800	19.210	13.629	27,499,899
2022-05-30	17.960	18.050	17.420	17.820	12.643	23,620,259
2022-05-27	16.510	18.160	16.450	17.550	12.451	38,580,645
2022-05-26	15.080	16.510	15.040	16.510	11.713	20,428,675
2022-05-25	14.740	15.220	14.560	15.010	10.649	12,360,462
2022-05-24	14.540	15.170	14.540	14.630	10.380	15,579,204
2022-05-23	14.420	14.650	14.320	14.600	10.358	7,734,216
2022-05-20	14.610	14.780	14.290	14.340	10.174	12,444,887
2022-05-19	13.400	14.930	13.360	14.610	10.365	20,345,850
2022-05-18	13.420	13.720	13.360	13.570	9.628	6,322,664
2022-05-17	13.200	13.450	13.050	13.430	9.528	5,915,196
2022-05-16	13.500	13.660	13.210	13.240	9.393	6,032,850
2022-05-13	13.390	13.440	13.140	13.330	9.457	7,563,306
2022-05-12	13.580	13.590	13.130	13.310	9.443	9,213,640

← NewerPage 18 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.