Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.180	18.900	17.010	18.900	13.409	19,034,114
2022-02-08	17.580	17.580	16.690	17.180	12.189	9,493,545
2022-02-07	17.620	17.810	17.220	17.430	12.366	8,145,394
2022-01-28	16.660	17.470	16.540	17.160	12.174	10,837,296
2022-01-27	17.110	17.240	16.410	16.410	11.642	7,441,936
2022-01-26	17.290	17.440	16.900	17.040	12.089	6,885,194
2022-01-25	17.560	17.950	17.060	17.110	12.139	9,201,509
2022-01-24	17.190	17.770	17.000	17.620	12.501	8,620,834
2022-01-21	17.140	17.590	17.000	17.230	12.224	13,350,148
2022-01-20	17.710	18.390	16.800	17.000	12.061	20,653,617
2022-01-19	18.300	18.440	17.670	17.890	12.692	14,843,337
2022-01-18	18.670	18.830	18.180	18.480	13.111	9,680,129
2022-01-17	18.980	18.980	18.530	18.700	13.267	10,653,484
2022-01-14	18.550	19.560	18.500	19.000	13.480	12,901,204
2022-01-13	19.990	20.260	18.580	18.730	13.288	20,450,015
2022-01-12	19.660	20.190	19.600	20.120	14.274	7,267,512
2022-01-11	20.000	20.460	19.740	19.740	14.005	7,535,305
2022-01-10	20.510	20.580	19.770	20.000	14.189	8,326,743
2022-01-07	20.660	20.860	20.230	20.510	14.551	9,104,057
2022-01-06	20.650	20.900	20.450	20.660	14.658	6,718,580
2022-01-05	20.650	21.050	20.410	20.650	14.650	9,216,571
2022-01-04	20.950	21.170	20.680	20.790	14.750	7,931,714
2021-12-31	21.030	21.450	20.790	21.020	14.913	8,777,122
2021-12-30	21.160	22.150	20.940	21.170	15.019	15,509,501
2021-12-29	21.590	21.990	20.420	21.160	15.012	17,429,403
2021-12-28	21.820	21.990	21.440	21.600	15.324	9,118,272
2021-12-27	22.580	22.580	21.500	21.770	15.445	9,151,410
2021-12-24	22.800	22.930	21.950	22.400	15.892	8,197,702
2021-12-23	23.000	23.170	22.780	22.800	16.176	6,740,767
2021-12-22	22.800	23.290	22.720	23.060	16.360	9,032,612
2021-12-21	21.970	23.340	21.810	22.880	16.233	12,753,707
2021-12-20	22.710	23.100	21.710	22.000	15.608	13,429,572
2021-12-17	23.200	23.550	22.770	22.890	16.240	11,123,316
2021-12-16	22.290	23.610	22.000	23.240	16.488	22,377,741
2021-12-15	21.720	22.300	21.700	22.050	15.644	11,966,843
2021-12-14	22.370	22.370	21.580	21.720	15.410	15,470,459
2021-12-13	22.650	22.830	22.000	22.430	15.913	11,697,658
2021-12-10	22.560	22.980	22.560	22.680	16.091	9,136,006
2021-12-09	23.430	23.430	22.620	22.680	16.091	10,427,874
2021-12-08	22.660	23.370	22.660	23.180	16.445	9,175,569
2021-12-07	23.000	23.190	22.280	22.600	16.034	12,251,610
2021-12-06	23.740	23.890	22.900	22.990	16.311	14,746,005
2021-12-03	23.950	24.200	23.340	23.810	16.892	11,990,774
2021-12-02	25.050	25.160	23.800	23.940	16.985	17,883,973
2021-12-01	25.970	26.000	25.020	25.180	17.864	12,109,692
2021-11-30	26.820	27.130	25.700	25.740	18.262	17,440,378
2021-11-29	24.040	26.910	24.040	26.610	18.879	27,647,058
2021-11-26	24.870	25.390	24.680	25.000	17.737	8,438,122
2021-11-25	25.020	25.420	24.660	25.120	17.822	10,936,454
2021-11-24	25.600	25.740	25.040	25.100	17.808	12,644,548
2021-11-23	26.050	26.960	25.550	25.710	18.240	16,353,908
2021-11-22	25.030	26.090	25.030	25.920	18.389	16,313,942
2021-11-19	25.410	25.880	25.000	25.170	17.857	12,711,104
2021-11-18	24.200	25.780	23.820	25.410	18.028	20,760,572
2021-11-17	24.850	24.950	23.600	24.100	17.098	14,473,841
2021-11-16	26.050	26.320	24.600	24.700	17.524	17,019,200
2021-11-15	26.600	27.080	25.930	26.130	18.538	19,575,859
2021-11-12	24.600	26.830	24.000	26.400	18.730	24,518,414
2021-11-11	24.900	25.270	24.240	24.400	17.311	17,264,625
2021-11-10	23.910	24.280	23.600	24.000	17.027	12,184,734

← NewerPage 20 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.