Jiangsu Jiuding New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.770	7.770	7.640	7.650	7.635	16,213,537
2025-07-24	7.740	7.820	7.720	7.780	7.764	16,962,739
2025-07-23	7.860	7.890	7.750	7.760	7.744	19,941,233
2025-07-22	7.990	8.080	7.850	7.900	7.884	28,177,829
2025-07-21	7.950	8.010	7.870	7.990	7.974	19,483,388
2025-07-18	8.020	8.020	7.890	7.960	7.944	22,435,551
2025-07-17	7.990	8.040	7.830	8.010	7.994	25,446,040
2025-07-16	8.040	8.090	7.930	7.960	7.944	29,810,333
2025-07-15	8.030	8.130	7.860	8.120	8.104	45,162,732
2025-07-14	8.300	8.360	8.010	8.150	8.134	54,314,673
2025-07-11	8.340	8.470	7.930	8.080	8.064	98,584,487
2025-07-10	9.100	9.290	8.520	8.520	8.503	127,777,139
2025-07-09	9.110	9.990	8.830	9.470	9.451	170,724,537
2025-07-08	8.260	9.090	8.030	9.090	9.072	147,911,091
2025-07-07	7.810	8.260	7.810	8.260	8.243	23,325,931
2025-07-04	6.840	7.520	6.700	7.520	7.489	60,424,110
2025-07-03	6.740	6.850	6.690	6.840	6.812	16,765,916
2025-07-02	6.800	6.850	6.690	6.710	6.683	23,978,236
2025-07-01	6.570	6.820	6.510	6.810	6.782	29,879,328
2025-06-30	6.360	6.620	6.320	6.550	6.523	19,581,752
2025-06-27	6.280	6.360	6.250	6.360	6.334	9,733,197
2025-06-26	6.250	6.340	6.250	6.300	6.274	9,371,056
2025-06-25	6.240	6.350	6.220	6.280	6.255	7,816,673
2025-06-24	6.080	6.280	6.080	6.260	6.235	10,639,052
2025-06-23	5.960	6.100	5.920	6.080	6.055	6,759,945
2025-06-20	5.970	6.090	5.970	6.000	5.976	7,418,058
2025-06-19	6.130	6.220	5.980	5.990	5.966	10,865,951
2025-06-18	6.200	6.200	6.070	6.110	6.085	8,988,856
2025-06-17	6.220	6.290	6.180	6.210	6.185	6,526,503
2025-06-16	6.170	6.290	6.160	6.240	6.215	7,000,691
2025-06-13	6.400	6.400	6.180	6.240	6.215	12,780,175
2025-06-12	6.400	6.480	6.340	6.390	6.364	11,277,492
2025-06-11	6.280	6.480	6.240	6.430	6.404	16,930,708
2025-06-10	6.460	6.470	6.190	6.250	6.225	16,815,401
2025-06-09	6.320	6.500	6.320	6.440	6.414	13,308,551
2025-06-06	6.320	6.410	6.280	6.320	6.294	10,235,276
2025-06-05	6.360	6.530	6.290	6.350	6.324	13,810,360
2025-06-04	6.260	6.440	6.200	6.390	6.364	17,263,176
2025-06-03	6.160	6.350	6.130	6.270	6.245	12,189,256
2025-05-30	6.340	6.380	6.160	6.160	6.135	12,598,208
2025-05-29	6.260	6.370	6.260	6.340	6.314	9,421,286
2025-05-28	6.410	6.420	6.260	6.270	6.245	9,779,362
2025-05-27	6.290	6.470	6.250	6.420	6.394	12,073,497
2025-05-26	6.270	6.380	6.260	6.350	6.324	12,103,955
2025-05-23	6.440	6.440	6.290	6.300	6.274	18,886,045
2025-05-22	6.710	6.740	6.420	6.480	6.454	28,829,597
2025-05-21	6.390	7.000	6.240	6.700	6.673	48,146,917
2025-05-20	6.460	6.480	6.360	6.420	6.394	12,236,433
2025-05-19	6.390	6.470	6.350	6.470	6.444	12,525,152
2025-05-16	6.350	6.540	6.350	6.430	6.404	14,427,406
2025-05-15	6.500	6.510	6.350	6.390	6.364	17,577,102
2025-05-14	6.610	6.680	6.520	6.550	6.523	16,809,860
2025-05-13	6.770	6.800	6.570	6.580	6.553	19,516,392
2025-05-12	6.470	6.790	6.460	6.670	6.643	23,942,072
2025-05-09	6.610	6.660	6.420	6.450	6.424	24,103,566
2025-05-08	6.790	6.790	6.580	6.660	6.633	28,620,706
2025-05-07	6.670	6.870	6.630	6.810	6.782	45,992,558
2025-05-06	6.550	6.660	6.440	6.600	6.573	52,313,669
2025-04-30	6.360	6.510	6.220	6.510	6.484	20,571,893
2025-04-29	6.140	6.200	5.910	5.920	5.896	33,734,729

← NewerPage 6 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.