Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.060 | 5.150 | 5.030 | 5.030 | 5.010 | 5,086,960 |
| 2025-01-22 | 5.150 | 5.230 | 5.010 | 5.040 | 5.020 | 7,093,972 |
| 2025-01-21 | 5.250 | 5.380 | 5.120 | 5.170 | 5.149 | 10,287,196 |
| 2025-01-20 | 5.230 | 5.240 | 5.070 | 5.130 | 5.109 | 7,162,604 |
| 2025-01-17 | 5.100 | 5.260 | 5.070 | 5.150 | 5.129 | 5,274,820 |
| 2025-01-16 | 5.200 | 5.260 | 5.120 | 5.140 | 5.119 | 7,493,916 |
| 2025-01-15 | 5.040 | 5.200 | 4.940 | 5.140 | 5.119 | 9,565,452 |
| 2025-01-14 | 4.810 | 5.030 | 4.780 | 5.030 | 5.010 | 6,787,568 |
| 2025-01-13 | 4.670 | 4.800 | 4.610 | 4.800 | 4.781 | 4,778,490 |
| 2025-01-10 | 4.990 | 5.000 | 4.760 | 4.760 | 4.741 | 5,146,000 |
| 2025-01-09 | 4.890 | 4.980 | 4.850 | 4.960 | 4.940 | 4,539,210 |
| 2025-01-08 | 4.960 | 4.970 | 4.750 | 4.900 | 4.880 | 5,834,300 |
| 2025-01-07 | 4.770 | 4.970 | 4.770 | 4.940 | 4.920 | 6,682,860 |
| 2025-01-06 | 4.710 | 4.820 | 4.510 | 4.740 | 4.721 | 7,611,073 |
| 2025-01-03 | 5.080 | 5.140 | 4.700 | 4.770 | 4.751 | 11,103,844 |
| 2025-01-02 | 5.190 | 5.280 | 5.040 | 5.080 | 5.059 | 7,633,186 |
| 2024-12-31 | 5.300 | 5.350 | 5.170 | 5.190 | 5.169 | 5,825,011 |
| 2024-12-30 | 5.300 | 5.380 | 5.160 | 5.300 | 5.278 | 6,739,092 |
| 2024-12-27 | 5.260 | 5.640 | 5.260 | 5.350 | 5.328 | 11,301,216 |
| 2024-12-26 | 5.270 | 5.340 | 5.220 | 5.260 | 5.239 | 7,385,739 |
| 2024-12-25 | 5.450 | 5.470 | 5.150 | 5.270 | 5.249 | 12,870,787 |
| 2024-12-24 | 5.530 | 5.660 | 5.380 | 5.450 | 5.428 | 11,951,888 |
| 2024-12-23 | 6.100 | 6.100 | 5.510 | 5.540 | 5.518 | 21,202,361 |
| 2024-12-20 | 5.960 | 6.200 | 5.920 | 6.110 | 6.085 | 12,576,742 |
| 2024-12-19 | 6.030 | 6.120 | 5.880 | 5.970 | 5.946 | 14,631,322 |
| 2024-12-18 | 6.260 | 6.400 | 6.100 | 6.140 | 6.115 | 18,606,636 |
| 2024-12-17 | 6.400 | 6.650 | 6.200 | 6.230 | 6.205 | 31,310,292 |
| 2024-12-16 | 6.140 | 6.690 | 6.050 | 6.590 | 6.563 | 54,657,424 |
| 2024-12-13 | 6.360 | 6.390 | 6.060 | 6.080 | 6.055 | 19,410,600 |
| 2024-12-12 | 6.260 | 6.530 | 6.220 | 6.410 | 6.384 | 22,414,563 |
| 2024-12-11 | 6.020 | 6.260 | 6.020 | 6.230 | 6.205 | 16,675,671 |
| 2024-12-10 | 6.220 | 6.230 | 6.030 | 6.040 | 6.015 | 17,539,494 |
| 2024-12-09 | 6.020 | 6.170 | 5.950 | 6.060 | 6.035 | 14,948,836 |
| 2024-12-06 | 5.840 | 6.050 | 5.800 | 6.020 | 5.996 | 14,608,583 |
| 2024-12-05 | 5.840 | 5.870 | 5.790 | 5.850 | 5.826 | 8,932,155 |
| 2024-12-04 | 5.900 | 6.030 | 5.780 | 5.820 | 5.796 | 14,273,679 |
| 2024-12-03 | 5.930 | 6.050 | 5.900 | 6.010 | 5.986 | 16,636,699 |
| 2024-12-02 | 5.770 | 5.920 | 5.770 | 5.920 | 5.896 | 15,459,870 |
| 2024-11-29 | 5.750 | 5.820 | 5.610 | 5.790 | 5.767 | 15,389,947 |
| 2024-11-28 | 5.710 | 5.970 | 5.650 | 5.800 | 5.776 | 19,519,116 |
| 2024-11-27 | 5.820 | 5.820 | 5.490 | 5.730 | 5.707 | 20,878,811 |
| 2024-11-26 | 6.250 | 6.250 | 5.780 | 5.790 | 5.767 | 33,614,670 |
| 2024-11-25 | 5.960 | 6.150 | 5.850 | 6.120 | 6.095 | 36,261,773 |
| 2024-11-22 | 6.180 | 6.470 | 5.940 | 5.960 | 5.936 | 63,539,152 |
| 2024-11-21 | 5.580 | 6.170 | 5.560 | 6.170 | 6.145 | 44,533,848 |
| 2024-11-20 | 5.280 | 5.740 | 5.280 | 5.610 | 5.587 | 23,156,579 |
| 2024-11-19 | 5.190 | 5.330 | 5.150 | 5.330 | 5.308 | 9,041,028 |
| 2024-11-18 | 5.290 | 5.360 | 5.110 | 5.130 | 5.109 | 10,264,011 |
| 2024-11-15 | 5.380 | 5.440 | 5.250 | 5.250 | 5.229 | 9,609,861 |
| 2024-11-14 | 5.600 | 5.620 | 5.370 | 5.390 | 5.368 | 9,705,331 |
| 2024-11-13 | 5.600 | 5.670 | 5.440 | 5.570 | 5.547 | 10,267,332 |
| 2024-11-12 | 5.700 | 5.740 | 5.520 | 5.610 | 5.587 | 15,459,608 |
| 2024-11-11 | 5.480 | 5.720 | 5.460 | 5.690 | 5.667 | 15,188,489 |
| 2024-11-08 | 5.630 | 5.680 | 5.470 | 5.480 | 5.458 | 13,121,527 |
| 2024-11-07 | 5.330 | 5.520 | 5.300 | 5.500 | 5.478 | 16,030,445 |
| 2024-11-06 | 5.370 | 5.460 | 5.330 | 5.360 | 5.338 | 15,951,870 |
| 2024-11-05 | 5.280 | 5.420 | 5.250 | 5.370 | 5.348 | 17,334,615 |
| 2024-11-04 | 5.080 | 5.290 | 5.080 | 5.250 | 5.229 | 13,068,343 |
| 2024-11-01 | 5.400 | 5.490 | 5.120 | 5.120 | 5.099 | 20,971,104 |
| 2024-10-31 | 5.230 | 5.510 | 5.230 | 5.430 | 5.408 | 27,650,237 |
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.