Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.200	15.280	14.200	14.200	14.183	128,817,179
2026-04-23	15.980	16.850	14.740	14.800	14.783	189,789,398
2026-04-22	13.930	15.320	13.930	15.320	15.302	180,089,191
2026-04-21	12.490	13.930	12.380	13.930	13.914	94,426,234
2026-04-20	12.200	12.660	12.110	12.660	12.645	60,579,974
2026-04-17	12.140	12.480	12.090	12.220	12.206	42,425,858
2026-04-16	11.790	12.520	11.650	12.250	12.236	57,831,977
2026-04-15	11.970	12.120	11.710	11.790	11.776	40,959,556
2026-04-14	12.200	12.200	11.860	12.010	11.996	56,128,592
2026-04-13	11.340	12.200	11.310	12.200	12.186	78,970,691
2026-04-10	11.400	12.040	11.280	11.540	11.526	40,439,528
2026-04-09	11.320	11.370	11.060	11.200	11.187	18,077,134
2026-04-08	11.230	11.500	11.230	11.480	11.467	24,340,767
2026-04-07	11.010	11.250	10.980	11.010	10.997	18,447,878
2026-04-03	11.660	11.670	10.960	11.000	10.987	29,922,321
2026-04-02	11.600	11.840	11.460	11.570	11.556	35,515,368
2026-04-01	11.550	12.050	11.460	11.760	11.746	51,077,683
2026-03-31	11.390	11.880	11.370	11.620	11.606	42,980,940
2026-03-30	10.960	11.550	10.960	11.500	11.487	28,715,744
2026-03-27	10.810	11.270	10.810	11.170	11.157	20,429,596
2026-03-26	11.000	11.270	10.910	11.080	11.067	22,948,028
2026-03-25	10.750	11.060	10.750	11.000	10.987	16,845,232
2026-03-24	10.660	10.750	10.300	10.660	10.648	18,643,420
2026-03-23	10.780	10.920	10.250	10.340	10.328	20,600,384
2026-03-20	11.220	11.280	10.880	10.880	10.867	15,570,129
2026-03-19	11.420	11.460	11.130	11.180	11.167	15,612,352
2026-03-18	11.490	11.630	11.330	11.590	11.576	15,582,259
2026-03-17	11.800	11.890	11.380	11.450	11.437	14,336,174
2026-03-16	11.700	11.790	11.500	11.740	11.726	15,577,540
2026-03-13	12.020	12.060	11.690	11.740	11.726	19,701,629
2026-03-12	12.250	12.270	11.930	11.990	11.976	19,678,291
2026-03-11	12.490	12.550	12.210	12.280	12.266	21,463,380
2026-03-10	12.370	12.700	12.370	12.530	12.515	21,403,100
2026-03-09	12.140	12.320	11.930	12.320	12.306	25,693,156
2026-03-06	12.330	12.580	12.130	12.370	12.356	18,964,474
2026-03-05	12.370	12.500	12.230	12.330	12.316	20,908,730
2026-03-04	11.880	12.390	11.820	12.170	12.156	30,271,262
2026-03-03	13.230	13.260	12.020	12.080	12.066	49,891,488
2026-03-02	13.390	13.660	13.210	13.260	13.244	35,877,302
2026-02-27	13.750	13.870	13.620	13.770	13.754	32,756,586
2026-02-26	13.740	13.950	13.650	13.870	13.854	49,424,551
2026-02-25	13.680	13.900	13.500	13.870	13.854	54,114,686
2026-02-24	13.000	14.000	13.000	13.680	13.664	70,682,220
2026-02-13	13.200	13.220	12.760	12.800	12.785	46,747,718
2026-02-12	13.350	13.460	13.050	13.200	13.185	82,650,591
2026-02-11	12.900	14.220	12.810	13.760	13.744	114,615,943
2026-02-10	13.410	13.410	12.610	12.930	12.915	61,920,186
2026-02-09	13.700	14.100	13.420	13.500	13.484	55,353,941
2026-02-06	13.690	14.060	13.150	13.380	13.364	60,605,815
2026-02-05	13.800	14.380	13.520	13.940	13.924	55,095,935
2026-02-04	13.950	14.850	13.860	14.420	14.403	83,271,708
2026-02-03	13.570	14.370	13.370	14.180	14.163	85,261,186
2026-02-02	13.870	14.050	13.260	13.440	13.424	61,478,484
2026-01-30	14.250	14.810	13.500	13.570	13.554	87,041,516
2026-01-29	14.990	15.320	14.300	14.600	14.583	108,475,527
2026-01-28	14.680	15.980	13.910	15.630	15.612	158,948,058
2026-01-27	14.660	15.480	14.660	15.030	15.012	148,521,094
2026-01-26	15.330	16.280	14.880	16.280	16.261	198,657,995
2026-01-23	14.290	15.250	13.550	14.800	14.783	220,462,168
2026-01-22	12.630	13.860	12.630	13.860	13.844	86,003,737

← NewerPage 3 of 5 · 243 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.