Jiangsu Sidike New Materials Sci Te historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.590	19.470	18.520	18.870	13.437	3,160,903
2023-07-28	18.670	18.680	18.380	18.410	13.109	1,979,657
2023-07-27	19.080	19.200	18.360	18.770	13.366	4,558,210
2023-07-26	18.880	19.730	18.860	19.070	13.579	3,684,700
2023-07-25	18.710	18.990	18.600	18.800	13.387	3,217,250
2023-07-24	19.060	19.080	18.660	18.690	13.309	1,953,720
2023-07-21	19.000	19.290	18.780	18.970	13.508	4,233,503
2023-07-20	19.440	19.750	18.960	19.000	13.529	3,702,080
2023-07-19	19.730	20.170	19.260	19.430	13.835	3,696,131
2023-07-18	19.020	20.310	18.910	19.720	14.042	6,447,750
2023-07-17	19.300	19.400	18.700	19.030	13.551	3,484,843
2023-07-14	19.090	19.200	18.760	19.160	13.643	3,325,077
2023-07-13	18.980	19.240	18.750	19.090	13.593	2,770,184
2023-07-12	19.280	19.280	18.850	18.850	13.422	2,796,616
2023-07-11	18.980	19.290	18.720	19.250	13.707	3,139,114
2023-07-10	18.950	19.050	18.610	18.830	13.408	1,881,158
2023-07-07	19.750	19.750	18.700	18.860	13.430	3,779,410
2023-07-06	19.440	19.570	19.220	19.400	13.814	2,518,331
2023-07-05	19.080	19.640	18.800	19.430	13.835	4,018,098
2023-07-04	18.630	19.100	18.530	19.080	13.586	3,159,485
2023-07-03	19.010	19.180	18.470	18.540	13.202	3,862,173
2023-06-30	18.090	18.900	18.000	18.720	13.330	3,269,521
2023-06-29	18.000	18.330	17.830	18.090	12.881	3,025,789
2023-06-28	17.890	18.290	17.430	18.210	12.967	2,808,260
2023-06-27	17.510	17.860	17.330	17.710	12.611	2,393,442
2023-06-26	18.020	18.020	17.440	17.570	12.511	2,441,427
2023-06-21	18.080	18.470	17.960	18.170	12.938	3,073,990
2023-06-20	18.420	18.420	18.000	18.080	12.874	4,377,526
2023-06-19	18.360	18.490	17.960	18.180	12.945	3,489,836
2023-06-16	18.150	18.370	18.000	18.360	13.074	2,687,127
2023-06-15	18.030	18.360	17.920	18.150	12.924	1,606,275
2023-06-14	18.060	18.350	17.960	18.120	12.903	2,190,090
2023-06-13	18.410	18.600	18.080	18.140	12.917	1,940,472
2023-06-12	18.520	18.800	18.010	18.520	13.187	4,030,741
2023-06-09	18.450	18.820	18.110	18.250	12.995	2,860,743
2023-06-08	18.950	19.290	18.580	18.590	13.237	2,769,889
2023-06-07	19.090	19.300	18.880	19.030	13.551	2,799,398
2023-06-06	19.450	20.110	19.050	19.230	13.693	6,773,786
2023-06-05	19.000	19.990	18.660	19.550	13.921	9,543,254
2023-06-02	19.100	19.700	18.800	19.000	13.529	5,996,361
2023-06-01	26.580	26.880	26.220	26.540	13.456	3,188,943
2023-05-31	26.930	27.200	26.390	26.550	13.461	5,930,556
2023-05-30	27.400	27.450	26.950	27.150	13.765	5,269,320
2023-05-29	27.500	27.680	26.980	27.400	13.892	3,370,104
2023-05-26	27.050	27.550	26.620	27.460	13.922	4,550,066
2023-05-25	26.490	27.400	26.280	27.050	13.715	6,159,805
2023-05-24	25.800	26.450	25.680	26.350	13.360	3,446,231
2023-05-23	26.080	26.270	25.790	25.960	13.162	4,376,755
2023-05-22	25.990	26.380	25.240	26.080	13.223	4,180,964
2023-05-19	25.980	26.500	25.750	26.100	13.233	2,433,455
2023-05-18	25.250	26.400	25.040	26.180	13.274	6,780,314
2023-05-17	23.360	25.900	23.360	25.220	12.787	9,469,865
2023-05-16	23.160	23.680	22.830	23.360	11.844	5,813,781
2023-05-15	22.020	23.300	22.000	23.080	11.702	5,352,849
2023-05-12	22.330	22.880	22.000	22.180	11.245	3,660,318
2023-05-11	22.810	22.950	22.290	22.330	11.322	2,683,241
2023-05-10	22.530	23.000	22.200	22.650	11.484	3,875,541
2023-05-09	22.830	23.070	22.580	22.680	11.499	2,413,155
2023-05-08	22.890	23.230	22.670	22.830	11.575	3,809,799
2023-05-05	22.960	23.070	22.500	22.780	11.550	1,898,475

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.