Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14.100 | 14.930 | 12.550 | 12.600 | 12.585 | 205,159,605 |
| 2026-01-20 | 13.690 | 13.940 | 13.000 | 13.940 | 13.924 | 193,721,313 |
| 2026-01-19 | 11.480 | 12.670 | 11.390 | 12.670 | 12.655 | 66,194,907 |
| 2026-01-16 | 11.820 | 12.600 | 11.130 | 11.520 | 11.507 | 112,131,819 |
| 2026-01-15 | 13.000 | 13.770 | 11.900 | 12.080 | 12.066 | 168,551,956 |
| 2026-01-14 | 11.260 | 12.520 | 11.250 | 12.520 | 12.505 | 72,289,590 |
| 2026-01-13 | 12.150 | 12.230 | 11.380 | 11.380 | 11.367 | 98,677,345 |
| 2026-01-12 | 11.870 | 12.310 | 11.860 | 12.130 | 12.116 | 119,722,268 |
| 2026-01-09 | 12.510 | 12.950 | 11.530 | 11.630 | 11.616 | 151,414,823 |
| 2026-01-08 | 10.610 | 11.780 | 10.520 | 11.780 | 11.756 | 118,865,652 |
| 2026-01-07 | 11.020 | 11.100 | 10.670 | 10.710 | 10.688 | 69,051,910 |
| 2026-01-06 | 10.880 | 11.500 | 10.800 | 11.170 | 11.147 | 81,089,762 |
| 2026-01-05 | 11.430 | 11.530 | 10.810 | 10.940 | 10.918 | 85,667,835 |
| 2025-12-31 | 11.630 | 11.790 | 11.030 | 11.420 | 11.397 | 132,214,163 |
| 2025-12-30 | 10.400 | 12.330 | 10.100 | 11.940 | 11.916 | 205,358,045 |
| 2025-12-29 | 12.560 | 12.660 | 11.210 | 11.210 | 11.187 | 154,485,798 |
| 2025-12-26 | 12.450 | 12.450 | 12.450 | 12.450 | 12.425 | 43,695,906 |
| 2025-12-25 | 11.320 | 11.320 | 11.320 | 11.320 | 11.297 | 6,519,438 |
| 2025-12-24 | 10.000 | 10.290 | 9.860 | 10.290 | 10.269 | 21,227,055 |
| 2025-12-23 | 8.500 | 9.350 | 8.390 | 9.350 | 9.331 | 35,324,374 |
| 2025-12-22 | 8.400 | 8.600 | 8.400 | 8.500 | 8.483 | 22,261,247 |
| 2025-12-19 | 8.230 | 8.410 | 8.230 | 8.370 | 8.353 | 14,532,506 |
| 2025-12-18 | 8.240 | 8.360 | 8.160 | 8.230 | 8.213 | 12,571,860 |
| 2025-12-17 | 8.160 | 8.360 | 8.120 | 8.350 | 8.333 | 21,833,060 |
| 2025-12-16 | 8.490 | 8.500 | 8.160 | 8.220 | 8.203 | 23,995,960 |
| 2025-12-15 | 8.320 | 8.600 | 8.260 | 8.510 | 8.493 | 31,690,066 |
| 2025-12-12 | 8.320 | 8.510 | 8.210 | 8.330 | 8.313 | 28,980,191 |
| 2025-12-11 | 8.190 | 8.700 | 8.160 | 8.410 | 8.393 | 43,706,825 |
| 2025-12-10 | 7.910 | 8.300 | 7.880 | 8.160 | 8.144 | 22,869,268 |
| 2025-12-09 | 8.070 | 8.080 | 7.860 | 7.910 | 7.894 | 13,958,160 |
| 2025-12-08 | 8.000 | 8.250 | 8.000 | 8.080 | 8.064 | 20,998,615 |
| 2025-12-05 | 7.810 | 8.000 | 7.770 | 7.910 | 7.894 | 10,830,043 |
| 2025-12-04 | 7.780 | 7.850 | 7.690 | 7.810 | 7.794 | 7,314,180 |
| 2025-12-03 | 7.880 | 7.950 | 7.700 | 7.790 | 7.774 | 9,140,426 |
| 2025-12-02 | 8.030 | 8.030 | 7.870 | 7.910 | 7.894 | 9,705,276 |
| 2025-12-01 | 8.020 | 8.230 | 7.980 | 8.040 | 8.024 | 13,219,190 |
| 2025-11-28 | 7.890 | 8.020 | 7.790 | 7.990 | 7.974 | 10,296,462 |
| 2025-11-27 | 7.970 | 8.040 | 7.860 | 7.890 | 7.874 | 10,686,397 |
| 2025-11-26 | 8.200 | 8.200 | 7.910 | 7.970 | 7.954 | 16,493,476 |
| 2025-11-25 | 8.110 | 8.420 | 8.090 | 8.180 | 8.163 | 22,342,131 |
| 2025-11-24 | 8.120 | 8.160 | 7.900 | 7.990 | 7.974 | 17,210,854 |
| 2025-11-21 | 8.290 | 8.340 | 7.940 | 8.070 | 8.054 | 29,305,127 |
| 2025-11-20 | 7.860 | 8.560 | 7.860 | 8.370 | 8.353 | 53,722,176 |
| 2025-11-19 | 8.090 | 8.140 | 7.750 | 7.860 | 7.844 | 16,296,752 |
| 2025-11-18 | 8.230 | 8.360 | 8.060 | 8.090 | 8.074 | 13,047,318 |
| 2025-11-17 | 8.400 | 8.420 | 8.180 | 8.250 | 8.233 | 14,400,060 |
| 2025-11-14 | 8.510 | 8.610 | 8.390 | 8.420 | 8.403 | 12,406,287 |
| 2025-11-13 | 8.480 | 8.730 | 8.480 | 8.580 | 8.563 | 14,357,931 |
| 2025-11-12 | 8.660 | 8.680 | 8.480 | 8.520 | 8.503 | 11,151,265 |
| 2025-11-11 | 8.480 | 8.760 | 8.440 | 8.650 | 8.633 | 17,206,388 |
| 2025-11-10 | 8.510 | 8.600 | 8.440 | 8.470 | 8.453 | 15,724,068 |
| 2025-11-07 | 8.630 | 8.720 | 8.480 | 8.560 | 8.543 | 14,287,600 |
| 2025-11-06 | 8.770 | 8.790 | 8.570 | 8.630 | 8.613 | 14,629,361 |
| 2025-11-05 | 8.400 | 8.840 | 8.370 | 8.780 | 8.762 | 25,696,935 |
| 2025-11-04 | 8.720 | 8.720 | 8.440 | 8.450 | 8.433 | 19,590,088 |
| 2025-11-03 | 8.560 | 8.730 | 8.420 | 8.690 | 8.672 | 24,047,771 |
| 2025-10-31 | 8.470 | 8.660 | 8.420 | 8.550 | 8.533 | 20,883,166 |
| 2025-10-30 | 8.400 | 8.600 | 8.340 | 8.460 | 8.443 | 21,841,511 |
| 2025-10-29 | 8.370 | 8.450 | 8.280 | 8.400 | 8.383 | 24,326,184 |
| 2025-10-28 | 8.020 | 8.270 | 8.010 | 8.230 | 8.213 | 18,463,828 |
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.