Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.890 | 6.920 | 6.220 | 6.220 | 6.195 | 56,239,899 |
| 2025-04-25 | 7.290 | 7.370 | 6.860 | 6.910 | 6.882 | 55,749,742 |
| 2025-04-24 | 7.230 | 7.800 | 7.060 | 7.110 | 7.081 | 79,523,313 |
| 2025-04-23 | 6.840 | 7.550 | 6.740 | 7.310 | 7.280 | 95,786,503 |
| 2025-04-22 | 6.550 | 7.100 | 6.380 | 6.860 | 6.832 | 63,381,897 |
| 2025-04-21 | 6.530 | 6.740 | 6.480 | 6.650 | 6.623 | 42,767,102 |
| 2025-04-18 | 6.980 | 7.140 | 6.600 | 6.640 | 6.613 | 80,660,220 |
| 2025-04-17 | 6.240 | 6.770 | 6.140 | 6.770 | 6.743 | 46,414,408 |
| 2025-04-16 | 6.470 | 6.500 | 6.120 | 6.150 | 6.125 | 40,440,274 |
| 2025-04-15 | 6.770 | 6.770 | 6.480 | 6.570 | 6.543 | 40,668,729 |
| 2025-04-14 | 6.430 | 7.000 | 6.320 | 6.780 | 6.752 | 59,584,149 |
| 2025-04-11 | 6.200 | 6.540 | 6.130 | 6.430 | 6.404 | 56,961,866 |
| 2025-04-10 | 6.050 | 6.660 | 6.000 | 6.300 | 6.274 | 59,575,142 |
| 2025-04-09 | 6.100 | 6.290 | 5.730 | 6.140 | 6.115 | 56,038,808 |
| 2025-04-08 | 5.900 | 6.370 | 5.830 | 6.370 | 6.344 | 65,705,415 |
| 2025-04-07 | 5.660 | 6.070 | 5.470 | 5.900 | 5.876 | 55,813,405 |
| 2025-04-03 | 5.880 | 6.280 | 5.810 | 6.080 | 6.055 | 70,243,166 |
| 2025-04-02 | 5.440 | 5.960 | 5.370 | 5.960 | 5.936 | 26,319,662 |
| 2025-04-01 | 5.390 | 5.500 | 5.390 | 5.420 | 5.398 | 7,881,833 |
| 2025-03-31 | 5.360 | 5.560 | 5.310 | 5.370 | 5.348 | 10,753,335 |
| 2025-03-28 | 5.550 | 5.560 | 5.360 | 5.390 | 5.368 | 9,155,094 |
| 2025-03-27 | 5.620 | 5.630 | 5.460 | 5.540 | 5.518 | 7,916,031 |
| 2025-03-26 | 5.400 | 5.640 | 5.400 | 5.620 | 5.597 | 11,749,752 |
| 2025-03-25 | 5.350 | 5.550 | 5.310 | 5.450 | 5.428 | 8,973,090 |
| 2025-03-24 | 5.570 | 5.600 | 5.260 | 5.370 | 5.348 | 12,780,684 |
| 2025-03-21 | 5.590 | 5.660 | 5.550 | 5.610 | 5.587 | 9,873,636 |
| 2025-03-20 | 5.500 | 5.740 | 5.490 | 5.620 | 5.597 | 18,842,221 |
| 2025-03-19 | 5.550 | 5.560 | 5.480 | 5.490 | 5.468 | 6,734,632 |
| 2025-03-18 | 5.560 | 5.590 | 5.520 | 5.560 | 5.537 | 5,194,684 |
| 2025-03-17 | 5.510 | 5.590 | 5.510 | 5.560 | 5.537 | 6,847,836 |
| 2025-03-14 | 5.460 | 5.540 | 5.420 | 5.540 | 5.518 | 7,072,380 |
| 2025-03-13 | 5.490 | 5.510 | 5.380 | 5.470 | 5.448 | 7,006,438 |
| 2025-03-12 | 5.590 | 5.620 | 5.500 | 5.500 | 5.478 | 8,289,944 |
| 2025-03-11 | 5.460 | 5.590 | 5.410 | 5.590 | 5.567 | 8,857,745 |
| 2025-03-10 | 5.410 | 5.560 | 5.410 | 5.500 | 5.478 | 7,672,277 |
| 2025-03-07 | 5.400 | 5.500 | 5.360 | 5.430 | 5.408 | 6,124,024 |
| 2025-03-06 | 5.350 | 5.460 | 5.290 | 5.420 | 5.398 | 7,323,382 |
| 2025-03-05 | 5.390 | 5.420 | 5.250 | 5.330 | 5.308 | 6,622,617 |
| 2025-03-04 | 5.360 | 5.430 | 5.290 | 5.410 | 5.388 | 5,317,986 |
| 2025-03-03 | 5.240 | 5.430 | 5.240 | 5.360 | 5.338 | 8,206,309 |
| 2025-02-28 | 5.480 | 5.510 | 5.280 | 5.280 | 5.259 | 8,789,383 |
| 2025-02-27 | 5.560 | 5.590 | 5.410 | 5.510 | 5.488 | 8,782,841 |
| 2025-02-26 | 5.530 | 5.580 | 5.500 | 5.570 | 5.547 | 9,487,903 |
| 2025-02-25 | 5.520 | 5.570 | 5.460 | 5.510 | 5.488 | 10,587,048 |
| 2025-02-24 | 5.380 | 5.740 | 5.240 | 5.590 | 5.567 | 23,305,880 |
| 2025-02-21 | 5.400 | 5.460 | 5.250 | 5.450 | 5.428 | 11,782,776 |
| 2025-02-20 | 5.280 | 5.370 | 5.240 | 5.360 | 5.338 | 7,708,387 |
| 2025-02-19 | 5.230 | 5.290 | 5.190 | 5.260 | 5.239 | 5,813,920 |
| 2025-02-18 | 5.370 | 5.390 | 5.150 | 5.210 | 5.189 | 6,686,880 |
| 2025-02-17 | 5.290 | 5.410 | 5.220 | 5.360 | 5.338 | 9,344,188 |
| 2025-02-14 | 5.410 | 5.450 | 5.270 | 5.290 | 5.269 | 7,306,132 |
| 2025-02-13 | 5.390 | 5.470 | 5.330 | 5.410 | 5.388 | 8,932,136 |
| 2025-02-12 | 5.310 | 5.350 | 5.280 | 5.350 | 5.328 | 6,243,606 |
| 2025-02-11 | 5.290 | 5.390 | 5.220 | 5.320 | 5.298 | 10,749,880 |
| 2025-02-10 | 5.260 | 5.320 | 5.230 | 5.300 | 5.278 | 9,519,877 |
| 2025-02-07 | 5.200 | 5.300 | 5.170 | 5.260 | 5.239 | 9,030,596 |
| 2025-02-06 | 5.100 | 5.190 | 5.020 | 5.190 | 5.169 | 6,872,240 |
| 2025-02-05 | 5.070 | 5.130 | 5.020 | 5.100 | 5.079 | 5,451,193 |
| 2025-01-27 | 5.070 | 5.190 | 4.990 | 5.040 | 5.020 | 8,551,860 |
| 2025-01-24 | 5.040 | 5.070 | 5.000 | 5.060 | 5.039 | 4,677,740 |
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.