Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.210	7.490	7.160	7.470	7.470	16,539,961
2026-07-22	7.320	7.550	7.120	7.180	7.180	17,908,076
2026-07-21	7.130	7.330	6.500	7.330	7.330	26,935,416
2026-07-20	7.560	7.690	6.940	7.060	7.060	22,926,176
2026-07-17	7.970	7.970	7.380	7.510	7.510	18,634,713
2026-07-16	7.990	8.160	7.890	7.930	7.930	15,094,497
2026-07-15	8.390	8.420	8.060	8.090	8.090	15,950,244
2026-07-14	8.030	8.390	7.890	8.380	8.380	22,543,025
2026-07-13	8.820	8.820	8.050	8.110	8.110	28,585,832
2026-07-10	8.800	9.280	8.660	8.920	8.920	34,311,176
2026-07-09	8.620	8.870	8.330	8.700	8.700	21,619,027
2026-07-08	9.010	9.020	8.620	8.630	8.630	19,866,932
2026-07-07	9.330	9.450	8.940	8.970	8.970	24,434,797
2026-07-06	10.290	10.370	9.300	9.380	9.380	43,219,543
2026-07-03	10.530	10.560	10.230	10.310	10.310	24,135,916
2026-07-02	10.560	10.850	10.250	10.290	10.290	29,797,229
2026-07-01	10.950	11.010	10.410	10.710	10.710	38,236,336
2026-06-30	10.740	11.050	10.280	10.930	10.930	40,414,699
2026-06-29	11.800	11.970	10.790	10.790	10.790	42,333,238
2026-06-26	12.000	12.600	11.500	11.990	11.990	45,452,113
2026-06-25	13.000	13.180	11.950	12.290	12.290	68,096,461
2026-06-24	12.810	13.650	12.360	13.280	13.280	71,812,859
2026-06-23	13.010	13.230	12.490	13.000	13.000	61,282,004
2026-06-22	12.230	13.320	12.130	13.270	13.270	78,815,359
2026-06-18	12.500	12.660	11.950	12.240	12.240	80,581,367
2026-06-17	11.460	12.760	11.400	12.760	12.745	58,635,141
2026-06-16	11.170	11.880	11.110	11.600	11.586	52,939,104
2026-06-15	10.820	11.340	10.760	11.330	11.317	41,281,349
2026-06-12	11.370	11.450	10.700	10.930	10.917	50,104,499
2026-06-11	10.790	11.400	10.610	11.250	11.237	56,393,873
2026-06-10	10.750	11.090	10.570	10.980	10.967	47,194,617
2026-06-09	10.420	11.230	10.380	10.970	10.957	56,096,458
2026-06-08	10.470	10.690	10.100	10.220	10.208	22,914,721
2026-06-05	10.500	10.870	10.100	10.570	10.558	33,675,101
2026-06-04	10.670	10.710	10.360	10.430	10.418	21,891,583
2026-06-03	10.800	10.940	10.600	10.710	10.697	23,087,010
2026-06-02	11.000	11.000	10.460	10.860	10.847	18,669,859
2026-06-01	11.100	11.100	10.850	10.860	10.847	17,217,880
2026-05-29	11.840	11.840	10.980	11.060	11.047	34,980,866
2026-05-28	11.350	11.860	11.200	11.790	11.776	33,975,254
2026-05-27	11.870	12.130	11.180	11.380	11.367	37,063,090
2026-05-26	12.080	12.300	11.530	11.880	11.866	37,891,493
2026-05-25	12.340	12.400	12.060	12.180	12.166	35,797,590
2026-05-22	11.700	12.280	11.600	12.150	12.136	36,477,247
2026-05-21	12.360	12.400	11.530	11.590	11.576	37,518,639
2026-05-20	11.940	11.980	11.580	11.890	11.876	30,407,955
2026-05-19	12.680	12.690	11.850	12.070	12.056	49,096,841
2026-05-18	12.680	12.950	12.450	12.760	12.745	27,441,451
2026-05-15	13.400	13.510	12.650	12.770	12.755	42,808,165
2026-05-14	14.190	14.190	13.350	13.350	13.334	60,199,323
2026-05-13	13.950	14.700	13.740	14.330	14.313	69,512,639
2026-05-12	14.200	14.430	13.710	14.110	14.093	53,778,123
2026-05-11	14.600	14.830	14.200	14.310	14.293	65,925,031
2026-05-08	14.350	14.610	13.880	14.520	14.503	81,598,669
2026-05-07	14.080	14.560	13.910	14.490	14.473	92,799,193
2026-05-06	13.500	14.120	13.400	13.830	13.814	69,967,734
2026-04-30	13.820	13.820	13.030	13.390	13.374	82,130,225
2026-04-29	14.020	14.480	13.800	13.950	13.934	86,841,049
2026-04-28	13.770	14.660	13.600	14.420	14.403	98,567,444
2026-04-27	13.780	14.550	13.550	14.130	14.113	92,873,980

← NewerPage 2 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.