Jiangsu Jiuding New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.120 | 5.440 | 5.120 | 5.200 | 5.179 | 19,204,888 |
| 2024-10-29 | 5.350 | 5.390 | 5.100 | 5.120 | 5.099 | 20,522,388 |
| 2024-10-28 | 4.980 | 5.400 | 4.940 | 5.350 | 5.328 | 29,803,705 |
| 2024-10-25 | 4.810 | 4.950 | 4.810 | 4.940 | 4.920 | 13,394,854 |
| 2024-10-24 | 4.870 | 4.890 | 4.760 | 4.810 | 4.790 | 10,074,464 |
| 2024-10-23 | 4.840 | 4.920 | 4.770 | 4.850 | 4.830 | 18,956,726 |
| 2024-10-22 | 4.710 | 5.000 | 4.630 | 4.840 | 4.820 | 18,756,147 |
| 2024-10-21 | 4.620 | 4.740 | 4.600 | 4.690 | 4.671 | 12,436,059 |
| 2024-10-18 | 4.520 | 4.680 | 4.480 | 4.610 | 4.591 | 12,012,280 |
| 2024-10-17 | 4.660 | 4.770 | 4.500 | 4.520 | 4.502 | 7,796,289 |
| 2024-10-16 | 4.530 | 4.680 | 4.530 | 4.620 | 4.601 | 7,822,746 |
| 2024-10-15 | 4.690 | 4.720 | 4.580 | 4.590 | 4.571 | 7,930,000 |
| 2024-10-14 | 4.620 | 4.700 | 4.550 | 4.690 | 4.671 | 8,896,178 |
| 2024-10-11 | 4.760 | 4.790 | 4.500 | 4.570 | 4.551 | 11,174,928 |
| 2024-10-10 | 4.910 | 5.030 | 4.680 | 4.760 | 4.741 | 15,319,243 |
| 2024-10-09 | 5.260 | 5.280 | 4.910 | 4.910 | 4.890 | 22,498,632 |
| 2024-10-08 | 5.530 | 5.530 | 5.090 | 5.450 | 5.428 | 31,263,271 |
| 2024-09-30 | 4.800 | 5.030 | 4.630 | 5.030 | 5.010 | 28,918,541 |
| 2024-09-27 | 4.400 | 4.680 | 4.400 | 4.570 | 4.551 | 13,091,309 |
| 2024-09-26 | 4.200 | 4.350 | 4.180 | 4.350 | 4.332 | 7,810,706 |
| 2024-09-25 | 4.160 | 4.320 | 4.160 | 4.200 | 4.183 | 8,596,583 |
| 2024-09-24 | 3.980 | 4.150 | 3.980 | 4.150 | 4.133 | 7,725,239 |
| 2024-09-23 | 3.970 | 4.020 | 3.970 | 3.970 | 3.954 | 3,378,112 |
| 2024-09-20 | 4.060 | 4.080 | 3.960 | 3.980 | 3.964 | 4,673,084 |
| 2024-09-19 | 3.890 | 4.060 | 3.890 | 4.020 | 4.004 | 6,854,677 |
| 2024-09-18 | 3.910 | 3.940 | 3.820 | 3.880 | 3.864 | 4,730,464 |
| 2024-09-13 | 4.020 | 4.050 | 3.930 | 3.930 | 3.914 | 4,855,692 |
| 2024-09-12 | 4.090 | 4.170 | 4.020 | 4.020 | 4.004 | 3,950,488 |
| 2024-09-11 | 4.100 | 4.140 | 4.060 | 4.080 | 4.063 | 4,151,700 |
| 2024-09-10 | 4.040 | 4.100 | 3.980 | 4.090 | 4.073 | 4,790,324 |
| 2024-09-09 | 4.000 | 4.090 | 3.980 | 4.050 | 4.034 | 4,253,656 |
| 2024-09-06 | 4.180 | 4.190 | 4.030 | 4.040 | 4.024 | 7,262,288 |
| 2024-09-05 | 4.140 | 4.240 | 4.130 | 4.190 | 4.173 | 5,365,356 |
| 2024-09-04 | 4.110 | 4.200 | 4.110 | 4.150 | 4.133 | 5,591,460 |
| 2024-09-03 | 4.080 | 4.190 | 4.060 | 4.150 | 4.133 | 6,211,812 |
| 2024-09-02 | 4.200 | 4.210 | 4.080 | 4.080 | 4.063 | 7,277,616 |
| 2024-08-30 | 4.020 | 4.250 | 3.990 | 4.150 | 4.133 | 10,658,267 |
| 2024-08-29 | 3.900 | 4.040 | 3.850 | 4.030 | 4.014 | 9,277,003 |
| 2024-08-28 | 4.120 | 4.150 | 3.880 | 3.930 | 3.914 | 15,448,923 |
| 2024-08-27 | 4.290 | 4.310 | 4.130 | 4.150 | 4.133 | 8,446,774 |
| 2024-08-26 | 4.200 | 4.330 | 4.180 | 4.280 | 4.263 | 11,864,549 |
| 2024-08-23 | 4.260 | 4.330 | 4.120 | 4.210 | 4.193 | 20,606,423 |
| 2024-08-22 | 4.560 | 4.650 | 4.290 | 4.300 | 4.283 | 35,221,486 |
| 2024-08-21 | 4.180 | 4.500 | 4.110 | 4.500 | 4.482 | 13,131,755 |
| 2024-08-20 | 4.180 | 4.190 | 4.060 | 4.090 | 4.073 | 3,988,448 |
| 2024-08-19 | 4.200 | 4.250 | 4.150 | 4.170 | 4.153 | 3,525,000 |
| 2024-08-16 | 4.350 | 4.380 | 4.180 | 4.200 | 4.183 | 4,939,044 |
| 2024-08-15 | 4.270 | 4.350 | 4.220 | 4.330 | 4.312 | 3,992,132 |
| 2024-08-14 | 4.360 | 4.390 | 4.270 | 4.290 | 4.273 | 3,932,495 |
| 2024-08-13 | 4.330 | 4.400 | 4.290 | 4.360 | 4.342 | 3,751,347 |
| 2024-08-12 | 4.440 | 4.470 | 4.350 | 4.360 | 4.342 | 3,748,216 |
| 2024-08-09 | 4.510 | 4.550 | 4.430 | 4.430 | 4.412 | 3,048,420 |
| 2024-08-08 | 4.530 | 4.580 | 4.470 | 4.510 | 4.492 | 4,402,761 |
| 2024-08-07 | 4.460 | 4.590 | 4.420 | 4.540 | 4.522 | 5,494,266 |
| 2024-08-06 | 4.470 | 4.540 | 4.440 | 4.490 | 4.472 | 4,855,602 |
| 2024-08-05 | 4.550 | 4.650 | 4.430 | 4.430 | 4.412 | 6,326,160 |
| 2024-08-02 | 4.600 | 4.720 | 4.570 | 4.590 | 4.571 | 6,520,107 |
| 2024-08-01 | 4.580 | 4.730 | 4.560 | 4.640 | 4.621 | 8,176,497 |
| 2024-07-31 | 4.420 | 4.640 | 4.420 | 4.630 | 4.611 | 7,399,794 |
| 2024-07-30 | 4.370 | 4.450 | 4.330 | 4.420 | 4.402 | 5,155,882 |
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.