Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.200	13.930	13.040	13.450	9.542	13,663,048
2022-05-10	12.580	13.040	12.560	13.000	9.223	9,038,306
2022-05-09	12.740	12.920	12.600	12.760	9.053	6,730,864
2022-05-06	12.570	12.860	12.400	12.700	9.010	8,046,304
2022-05-05	12.390	12.870	12.240	12.700	9.010	9,800,560
2022-04-29	12.070	12.670	11.990	12.450	8.833	11,548,516
2022-04-28	11.730	12.350	11.700	11.950	8.478	8,817,880
2022-04-27	11.120	11.980	11.080	11.950	8.478	12,019,134
2022-04-26	11.630	11.880	11.210	11.250	7.982	10,323,297
2022-04-25	12.760	12.760	11.710	11.760	8.343	10,215,752
2022-04-22	12.840	13.100	12.660	12.910	9.159	6,458,862
2022-04-21	13.450	13.610	12.750	12.800	9.081	9,542,678
2022-04-20	13.550	14.180	13.510	13.550	9.613	12,654,502
2022-04-19	13.690	13.790	13.430	13.530	9.599	4,539,701
2022-04-18	13.300	13.690	13.080	13.690	9.713	6,377,560
2022-04-15	13.590	13.730	13.340	13.430	9.528	5,864,460
2022-04-14	13.600	13.870	13.470	13.680	9.705	6,036,445
2022-04-13	13.960	13.960	13.460	13.510	9.585	8,634,397
2022-04-12	13.960	14.110	13.630	14.050	9.968	8,695,470
2022-04-11	14.360	14.460	13.880	14.030	9.954	7,779,821
2022-04-08	14.700	14.880	14.460	14.520	10.301	5,965,659
2022-04-07	15.170	15.500	14.780	14.780	10.486	9,008,087
2022-04-06	15.140	15.280	14.830	15.170	10.763	7,294,154
2022-04-01	14.940	15.220	14.800	15.140	10.741	7,214,491
2022-03-31	15.700	15.750	15.110	15.210	10.791	7,401,650
2022-03-30	15.300	15.670	15.300	15.560	11.039	8,146,195
2022-03-29	15.850	15.890	15.100	15.260	10.826	8,536,438
2022-03-28	15.900	15.920	15.460	15.760	11.181	7,405,014
2022-03-25	16.290	16.500	16.000	16.060	11.394	7,137,774
2022-03-24	16.400	16.400	15.960	16.080	11.408	7,014,777
2022-03-23	16.480	16.600	16.250	16.400	11.635	5,450,900
2022-03-22	16.660	16.680	16.360	16.480	11.692	6,259,793
2022-03-21	16.380	16.990	16.300	16.660	11.820	11,014,327
2022-03-18	16.140	16.640	16.130	16.380	11.621	7,189,939
2022-03-17	16.400	16.740	16.120	16.260	11.536	10,519,374
2022-03-16	15.800	16.190	15.240	16.100	11.422	9,744,333
2022-03-15	16.210	16.350	15.630	15.630	11.089	9,827,104
2022-03-14	16.630	17.070	16.400	16.410	11.642	8,650,924
2022-03-11	16.550	16.870	16.160	16.760	11.891	8,550,376
2022-03-10	16.980	17.170	16.740	16.910	11.997	6,380,556
2022-03-09	17.170	17.260	15.800	16.610	11.784	9,339,058
2022-03-08	17.510	17.730	16.850	16.900	11.990	8,148,077
2022-03-07	18.070	18.090	17.290	17.400	12.345	6,817,496
2022-03-04	18.180	18.500	17.800	17.930	12.721	8,916,969
2022-03-03	18.660	19.050	18.210	18.320	12.997	8,490,143
2022-03-02	18.930	19.000	18.580	18.820	13.352	7,239,376
2022-03-01	19.590	19.730	18.870	19.050	13.515	9,635,953
2022-02-28	19.330	19.480	18.940	19.420	13.778	7,440,406
2022-02-25	18.880	19.650	18.830	19.280	13.678	10,458,509
2022-02-24	19.510	19.700	18.380	18.790	13.331	13,291,768
2022-02-23	19.460	19.790	19.460	19.650	13.941	8,640,203
2022-02-22	19.720	19.820	19.100	19.610	13.913	14,198,923
2022-02-21	19.500	20.280	19.350	19.850	14.083	12,728,977
2022-02-18	19.050	19.880	19.050	19.400	13.764	9,353,468
2022-02-17	19.840	19.900	19.100	19.280	13.678	13,418,357
2022-02-16	20.220	20.480	19.750	19.960	14.161	11,859,709
2022-02-15	19.930	20.840	19.400	20.450	14.509	20,980,737
2022-02-14	19.850	20.550	19.510	19.850	14.083	29,113,478
2022-02-11	18.850	19.990	18.430	19.990	14.182	25,447,354
2022-02-10	18.570	18.920	17.960	18.170	12.891	19,731,436

← NewerPage 19 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.