Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.980	8.150	7.980	8.070	8.054	13,594,680
2025-10-24	8.180	8.210	7.940	8.010	7.994	16,002,802
2025-10-23	8.210	8.240	8.070	8.180	8.163	10,512,952
2025-10-22	8.120	8.250	8.070	8.200	8.183	11,449,406
2025-10-21	8.120	8.190	8.050	8.150	8.134	15,461,104
2025-10-20	7.740	8.470	7.740	8.150	8.134	29,649,856
2025-10-17	7.800	7.910	7.690	7.720	7.704	10,369,832
2025-10-16	8.000	8.000	7.800	7.850	7.834	10,139,126
2025-10-15	8.150	8.180	7.910	7.990	7.974	14,521,720
2025-10-14	8.180	8.370	8.110	8.150	8.134	19,444,489
2025-10-13	7.860	8.150	7.550	8.140	8.124	15,540,744
2025-10-10	7.910	8.060	7.850	8.050	8.034	14,376,862
2025-10-09	7.890	8.040	7.830	7.910	7.894	11,928,936
2025-09-30	7.900	8.100	7.860	7.930	7.914	14,567,492
2025-09-29	7.720	7.920	7.580	7.890	7.874	15,628,058
2025-09-26	7.660	8.080	7.600	7.780	7.764	22,054,739
2025-09-25	7.730	7.840	7.640	7.650	7.635	10,066,339
2025-09-24	7.580	7.750	7.520	7.750	7.734	8,072,552
2025-09-23	7.800	7.820	7.480	7.610	7.595	12,697,612
2025-09-22	7.860	7.880	7.650	7.790	7.774	12,232,322
2025-09-19	8.060	8.080	7.800	7.880	7.864	14,234,928
2025-09-18	8.100	8.330	7.980	8.060	8.044	21,533,130
2025-09-17	8.180	8.300	8.100	8.120	8.104	11,640,724
2025-09-16	8.190	8.250	8.040	8.220	8.203	13,502,208
2025-09-15	8.280	8.280	8.110	8.190	8.173	14,602,916
2025-09-12	8.460	8.480	8.230	8.280	8.263	17,173,957
2025-09-11	8.240	8.520	8.190	8.500	8.483	20,568,722
2025-09-10	8.400	8.470	8.160	8.280	8.263	18,836,988
2025-09-09	8.490	8.750	8.360	8.400	8.383	24,916,835
2025-09-08	8.480	8.600	8.380	8.540	8.523	18,516,515
2025-09-05	8.070	8.480	8.070	8.450	8.433	23,094,443
2025-09-04	8.010	8.250	7.880	8.070	8.054	17,551,870
2025-09-03	8.260	8.360	8.000	8.020	8.004	16,051,319
2025-09-02	8.450	8.570	8.230	8.270	8.253	18,344,350
2025-09-01	8.430	8.520	8.340	8.450	8.433	18,682,032
2025-08-29	8.550	8.800	8.400	8.450	8.433	28,880,261
2025-08-28	8.190	8.570	8.190	8.550	8.533	36,616,045
2025-08-27	8.550	8.550	8.160	8.170	8.154	27,064,546
2025-08-26	8.500	8.610	8.360	8.560	8.543	29,072,012
2025-08-25	8.180	8.510	8.080	8.490	8.473	41,335,725
2025-08-22	8.090	8.200	8.060	8.140	8.124	20,108,228
2025-08-21	8.190	8.220	8.060	8.100	8.084	21,947,292
2025-08-20	8.190	8.250	8.110	8.220	8.203	26,679,031
2025-08-19	8.520	8.560	8.070	8.240	8.223	61,352,479
2025-08-18	8.860	8.990	8.630	8.720	8.702	52,285,641
2025-08-15	8.400	9.210	8.250	8.960	8.942	61,206,084
2025-08-14	8.330	9.060	8.300	8.540	8.523	78,234,737
2025-08-13	8.080	8.240	7.980	8.240	8.223	33,725,584
2025-08-12	8.160	8.180	7.950	8.070	8.054	31,551,207
2025-08-11	7.730	8.130	7.680	8.130	8.114	49,541,036
2025-08-08	7.660	7.810	7.580	7.720	7.704	23,932,812
2025-08-07	7.660	7.700	7.590	7.640	7.625	12,046,082
2025-08-06	7.620	7.650	7.540	7.630	7.615	9,858,136
2025-08-05	7.550	7.640	7.500	7.640	7.625	12,681,896
2025-08-04	7.550	7.580	7.460	7.500	7.485	9,746,275
2025-08-01	7.550	7.660	7.510	7.560	7.545	8,800,656
2025-07-31	7.590	7.680	7.520	7.580	7.565	13,086,619
2025-07-30	7.700	7.740	7.570	7.630	7.615	11,409,200
2025-07-29	7.760	7.800	7.620	7.720	7.704	13,341,328
2025-07-28	7.630	7.770	7.600	7.750	7.734	13,922,556

← NewerPage 5 of 21 · 1,219 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.