Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.800	11.100	10.710	11.000	11.000	19,779,646
2024-04-26	10.550	10.830	10.410	10.800	10.800	18,833,076
2024-04-25	10.520	10.920	10.310	10.620	10.620	17,048,759
2024-04-24	10.410	10.730	10.230	10.670	10.670	17,483,703
2024-04-23	10.850	11.000	10.430	10.510	10.510	24,450,261
2024-04-22	11.100	11.680	11.000	11.150	11.150	39,385,711
2024-04-19	10.600	11.210	10.470	11.180	11.180	37,818,439
2024-04-18	10.650	11.060	10.430	10.670	10.670	27,570,548
2024-04-17	10.200	10.830	10.200	10.810	10.810	31,048,755
2024-04-16	10.550	10.770	9.890	10.030	10.030	33,151,123
2024-04-15	11.110	11.270	10.380	10.600	10.600	44,835,995
2024-04-12	11.890	11.940	11.130	11.220	11.220	51,337,306
2024-04-11	12.000	12.880	11.680	11.950	11.950	82,023,914
2024-04-10	10.990	12.100	10.720	12.100	12.100	78,848,480
2024-04-09	10.420	11.050	10.420	11.000	11.000	44,378,033
2024-04-08	10.890	11.250	10.490	10.580	10.580	49,115,678
2024-04-03	10.530	11.280	10.410	10.980	10.980	68,905,677
2024-04-02	10.390	10.960	10.060	10.670	10.670	75,875,241
2024-04-01	9.100	9.990	9.090	9.990	9.990	18,875,317
2024-03-29	8.960	9.110	8.910	9.080	9.080	4,363,280
2024-03-28	8.710	9.050	8.710	8.940	8.940	9,648,350
2024-03-27	9.180	9.200	8.710	8.720	8.720	10,455,820
2024-03-26	9.030	9.250	8.880	9.190	9.190	12,426,810
2024-03-25	9.310	9.330	9.000	9.030	9.030	10,629,210
2024-03-22	9.640	9.670	9.250	9.310	9.310	13,410,900
2024-03-21	9.790	9.830	9.500	9.660	9.660	10,967,168
2024-03-20	9.690	9.810	9.650	9.730	9.730	9,492,874
2024-03-19	9.790	9.890	9.700	9.740	9.740	10,833,060
2024-03-18	9.790	9.930	9.610	9.780	9.780	14,093,582
2024-03-15	9.430	9.690	9.270	9.680	9.680	14,219,328
2024-03-14	9.680	9.790	9.300	9.440	9.440	16,242,225
2024-03-13	9.770	9.790	9.570	9.660	9.660	12,349,381
2024-03-12	9.800	9.880	9.630	9.800	9.800	18,552,820
2024-03-11	9.180	9.810	9.160	9.790	9.790	26,838,939
2024-03-08	9.180	9.300	8.960	9.110	9.110	10,929,098
2024-03-07	9.280	9.470	9.160	9.180	9.180	12,530,070
2024-03-06	9.080	9.410	9.030	9.270	9.270	14,352,540
2024-03-05	9.370	9.400	9.110	9.160	9.160	10,287,917
2024-03-04	9.450	9.560	9.310	9.410	9.410	9,468,678
2024-03-01	9.570	9.650	9.370	9.460	9.460	12,019,058
2024-02-29	9.150	9.580	9.120	9.570	9.570	14,697,760
2024-02-28	9.700	10.130	9.190	9.220	9.220	21,691,874
2024-02-27	9.450	9.650	9.360	9.650	9.650	9,612,640
2024-02-26	9.370	9.650	9.270	9.460	9.460	11,991,058
2024-02-23	9.170	9.320	9.110	9.310	9.310	11,651,050
2024-02-22	9.070	9.210	8.930	9.210	9.210	14,873,783
2024-02-21	8.780	9.360	8.690	9.100	9.100	21,806,872
2024-02-20	8.850	8.890	8.650	8.790	8.790	13,108,310
2024-02-19	8.890	9.060	8.660	8.910	8.910	19,723,624
2024-02-08	8.530	8.820	8.310	8.730	8.730	27,888,401
2024-02-07	8.300	8.890	8.220	8.500	8.500	27,486,019
2024-02-06	7.850	8.340	7.580	8.230	8.230	18,648,684
2024-02-05	8.530	8.540	7.680	7.910	7.910	17,497,648
2024-02-02	9.050	9.160	8.210	8.530	8.530	15,744,276
2024-02-01	9.150	9.280	8.940	9.050	9.050	9,529,983
2024-01-31	9.400	9.720	9.130	9.160	9.160	11,438,714
2024-01-30	9.860	9.890	9.420	9.430	9.430	7,578,903
2024-01-29	10.230	10.230	9.760	9.790	9.790	8,466,620
2024-01-26	10.300	10.410	10.100	10.110	10.110	8,796,130
2024-01-25	10.160	10.360	9.950	10.330	10.330	14,240,497

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	1.5480 CNY
2022-07-25	0.2000 CNY
2020-07-24	0.1000 CNY
2019-07-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.