Jiangsu Sidike New Materials Sci Te historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.660 | 9.000 | 8.660 | 8.960 | 6.380 | 8,352,122 |
| 2024-04-26 | 8.600 | 8.770 | 8.490 | 8.700 | 6.195 | 7,486,035 |
| 2024-04-25 | 8.550 | 8.750 | 8.450 | 8.610 | 6.131 | 8,650,498 |
| 2024-04-24 | 8.260 | 8.570 | 8.240 | 8.550 | 6.088 | 10,558,872 |
| 2024-04-23 | 8.110 | 8.370 | 8.060 | 8.260 | 5.882 | 8,942,076 |
| 2024-04-22 | 8.160 | 8.290 | 7.980 | 8.080 | 5.754 | 9,923,904 |
| 2024-04-19 | 8.100 | 8.600 | 8.020 | 8.280 | 5.896 | 13,753,021 |
| 2024-04-18 | 8.130 | 8.320 | 7.840 | 8.150 | 5.803 | 14,929,257 |
| 2024-04-17 | 7.500 | 8.140 | 7.500 | 8.140 | 5.796 | 15,349,467 |
| 2024-04-16 | 7.990 | 8.010 | 7.320 | 7.350 | 5.234 | 14,905,513 |
| 2024-04-15 | 8.500 | 8.770 | 7.920 | 8.090 | 5.761 | 17,720,114 |
| 2024-04-12 | 8.910 | 9.040 | 8.590 | 8.650 | 6.159 | 13,912,746 |
| 2024-04-11 | 8.930 | 9.120 | 8.810 | 8.950 | 6.373 | 12,473,073 |
| 2024-04-10 | 9.560 | 9.580 | 8.900 | 9.050 | 6.444 | 18,643,736 |
| 2024-04-09 | 9.250 | 9.540 | 9.180 | 9.540 | 6.793 | 16,881,753 |
| 2024-04-08 | 9.710 | 9.790 | 9.140 | 9.200 | 6.551 | 18,988,262 |
| 2024-04-03 | 10.150 | 10.270 | 9.700 | 9.830 | 7.000 | 18,552,680 |
| 2024-04-02 | 10.380 | 10.450 | 10.070 | 10.240 | 7.292 | 24,348,677 |
| 2024-04-01 | 9.120 | 10.880 | 9.120 | 10.290 | 7.327 | 34,512,475 |
| 2024-03-29 | 9.080 | 9.250 | 8.820 | 9.090 | 6.473 | 10,427,447 |
| 2024-03-28 | 8.850 | 9.270 | 8.840 | 9.080 | 6.466 | 10,501,631 |
| 2024-03-27 | 9.500 | 9.530 | 8.830 | 8.890 | 6.330 | 10,287,613 |
| 2024-03-26 | 9.340 | 9.600 | 9.150 | 9.510 | 6.772 | 10,780,432 |
| 2024-03-25 | 9.870 | 10.000 | 9.430 | 9.450 | 6.729 | 13,921,739 |
| 2024-03-22 | 10.290 | 10.290 | 9.900 | 9.940 | 7.078 | 14,664,098 |
| 2024-03-21 | 10.450 | 10.520 | 10.130 | 10.320 | 7.349 | 15,461,369 |
| 2024-03-20 | 10.180 | 10.600 | 10.150 | 10.510 | 7.484 | 20,657,663 |
| 2024-03-19 | 10.010 | 10.520 | 9.920 | 10.250 | 7.299 | 23,215,476 |
| 2024-03-18 | 10.000 | 10.080 | 9.890 | 10.030 | 7.142 | 13,633,118 |
| 2024-03-15 | 9.700 | 9.930 | 9.600 | 9.870 | 7.028 | 12,528,442 |
| 2024-03-14 | 10.040 | 10.040 | 9.550 | 9.750 | 6.943 | 16,558,507 |
| 2024-03-13 | 10.050 | 10.180 | 9.850 | 10.040 | 7.149 | 15,812,783 |
| 2024-03-12 | 9.630 | 9.930 | 9.610 | 9.930 | 7.071 | 17,735,430 |
| 2024-03-11 | 9.450 | 9.650 | 9.400 | 9.650 | 6.871 | 12,828,073 |
| 2024-03-08 | 9.620 | 9.730 | 9.380 | 9.570 | 6.815 | 14,965,811 |
| 2024-03-07 | 9.920 | 10.080 | 9.520 | 9.530 | 6.786 | 25,798,027 |
| 2024-03-06 | 9.750 | 10.000 | 9.480 | 9.950 | 7.085 | 31,586,814 |
| 2024-03-05 | 9.330 | 9.990 | 9.090 | 9.590 | 6.829 | 28,558,909 |
| 2024-03-04 | 9.630 | 9.860 | 9.110 | 9.420 | 6.708 | 16,005,381 |
| 2024-03-01 | 9.320 | 9.480 | 9.160 | 9.400 | 6.693 | 16,029,027 |
| 2024-02-29 | 8.600 | 9.260 | 8.600 | 9.240 | 6.580 | 16,202,711 |
| 2024-02-28 | 9.900 | 10.110 | 8.770 | 8.810 | 6.273 | 22,813,242 |
| 2024-02-27 | 9.570 | 9.880 | 9.420 | 9.860 | 7.021 | 13,813,598 |
| 2024-02-26 | 9.380 | 9.800 | 9.210 | 9.580 | 6.822 | 18,466,314 |
| 2024-02-23 | 9.020 | 9.500 | 9.000 | 9.450 | 6.729 | 16,179,107 |
| 2024-02-22 | 8.560 | 8.980 | 8.530 | 8.970 | 6.387 | 13,932,398 |
| 2024-02-21 | 8.380 | 9.110 | 8.340 | 8.700 | 6.195 | 13,307,046 |
| 2024-02-20 | 8.460 | 8.590 | 8.290 | 8.530 | 6.074 | 12,556,681 |
| 2024-02-19 | 8.780 | 8.800 | 8.240 | 8.490 | 6.045 | 17,971,988 |
| 2024-02-08 | 7.350 | 8.600 | 7.100 | 8.560 | 6.095 | 17,461,492 |
| 2024-02-07 | 7.710 | 7.740 | 7.000 | 7.250 | 5.163 | 18,022,458 |
| 2024-02-06 | 7.430 | 7.850 | 6.900 | 7.710 | 5.490 | 20,962,807 |
| 2024-02-05 | 8.170 | 8.300 | 7.200 | 7.450 | 5.305 | 17,187,316 |
| 2024-02-02 | 8.780 | 9.000 | 7.940 | 8.350 | 5.946 | 14,021,736 |
| 2024-02-01 | 9.000 | 9.130 | 8.600 | 8.700 | 6.195 | 19,117,062 |
| 2024-01-31 | 9.790 | 9.790 | 9.020 | 9.030 | 6.430 | 13,496,609 |
| 2024-01-30 | 9.970 | 10.190 | 9.750 | 9.790 | 6.971 | 5,031,300 |
| 2024-01-29 | 10.400 | 10.540 | 10.010 | 10.070 | 7.171 | 6,676,407 |
| 2024-01-26 | 10.860 | 10.990 | 10.250 | 10.300 | 7.334 | 8,133,886 |
| 2024-01-25 | 10.590 | 10.880 | 10.400 | 10.860 | 7.733 | 7,870,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.0210 CNY |
| 2025-06-26 | 0.0100 CNY |
| 2024-05-23 | 0.0200 CNY |
| 2023-06-02 | 0.0840 CNY |
| 2022-06-02 | 0.1920 CNY |
| 2021-05-20 | 0.2000 CNY |
| 2020-05-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.