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
2024-01-24	10.290	10.370	9.780	10.160	10.160	10,842,478
2024-01-23	10.150	10.310	9.960	10.210	10.210	8,586,041
2024-01-22	10.700	10.790	10.090	10.150	10.150	10,016,442
2024-01-19	10.870	11.200	10.760	10.760	10.760	7,456,922
2024-01-18	10.800	10.980	10.540	10.900	10.900	10,797,903
2024-01-17	11.370	11.370	10.830	10.830	10.830	10,731,167
2024-01-16	11.420	11.580	11.210	11.380	11.380	7,031,990
2024-01-15	11.680	11.850	11.400	11.460	11.460	9,984,264
2024-01-12	11.650	11.880	11.570	11.710	11.710	8,659,710
2024-01-11	11.400	11.790	11.270	11.720	11.720	11,207,968
2024-01-10	11.320	11.590	11.190	11.400	11.400	8,767,900
2024-01-09	11.320	11.580	11.080	11.380	11.380	11,212,358
2024-01-08	11.360	11.740	11.210	11.230	11.230	11,744,518
2024-01-05	11.390	11.810	11.290	11.340	11.340	13,092,130
2024-01-04	11.680	11.680	11.300	11.420	11.420	13,425,226
2024-01-03	12.320	12.360	11.630	11.720	11.720	15,374,420
2024-01-02	12.460	12.500	12.290	12.320	12.320	6,648,231
2023-12-29	12.520	12.600	12.430	12.530	12.530	6,949,767
2023-12-28	11.920	12.550	11.900	12.510	12.510	12,182,556
2023-12-27	11.910	12.000	11.750	11.940	11.940	5,322,154
2023-12-26	12.230	12.310	11.900	11.930	11.930	4,785,140
2023-12-25	12.210	12.390	12.170	12.210	12.210	3,364,945
2023-12-22	12.050	12.440	11.920	12.290	12.290	8,550,007
2023-12-21	11.820	12.170	11.750	12.030	12.030	5,652,853
2023-12-20	11.980	12.060	11.810	11.820	11.820	2,871,926
2023-12-19	12.030	12.140	11.890	11.960	11.960	2,944,100
2023-12-18	12.240	12.290	11.980	12.030	12.030	4,819,370
2023-12-15	12.280	12.580	12.210	12.300	12.300	4,974,530
2023-12-14	12.460	12.620	12.230	12.250	12.250	4,266,090
2023-12-13	12.630	12.660	12.310	12.340	12.340	4,693,990
2023-12-12	12.740	12.780	12.630	12.670	12.670	3,492,170
2023-12-11	12.660	12.780	12.430	12.780	12.780	5,032,401
2023-12-08	12.930	12.960	12.710	12.710	12.710	4,626,132
2023-12-07	13.030	13.030	12.770	12.890	12.890	4,117,112
2023-12-06	12.700	13.290	12.690	12.980	12.980	8,624,561
2023-12-05	12.890	13.020	12.700	12.700	12.700	4,544,683
2023-12-04	13.050	13.150	12.900	12.910	12.910	4,160,891
2023-12-01	13.000	13.130	12.830	13.050	13.050	4,102,215
2023-11-30	13.080	13.140	12.870	12.990	12.990	5,972,313
2023-11-29	13.210	13.290	13.040	13.070	13.070	3,783,078
2023-11-28	13.100	13.290	12.980	13.240	13.240	4,698,644
2023-11-27	13.400	13.460	13.070	13.100	13.100	7,420,392
2023-11-24	13.620	13.620	13.380	13.420	13.420	4,257,390
2023-11-23	13.580	13.670	13.470	13.610	13.610	4,491,068
2023-11-22	14.040	14.080	13.560	13.570	13.570	7,760,977
2023-11-21	14.090	14.260	14.060	14.070	14.070	5,559,962
2023-11-20	14.200	14.200	13.750	14.070	14.070	6,957,182
2023-11-17	13.890	14.110	13.760	14.060	14.060	5,174,503
2023-11-16	14.310	14.350	13.880	13.910	13.910	6,585,321
2023-11-15	14.360	14.500	14.330	14.360	14.360	4,715,179
2023-11-14	14.190	14.270	14.110	14.270	14.270	4,729,663
2023-11-13	14.050	14.190	14.020	14.160	14.160	4,541,648
2023-11-10	14.000	14.060	13.870	13.960	13.960	3,204,180
2023-11-09	13.990	14.240	13.920	14.070	14.070	5,118,298
2023-11-08	14.020	14.110	13.850	13.990	13.990	4,463,670
2023-11-07	14.100	14.100	13.780	13.980	13.980	4,702,620
2023-11-06	13.990	14.310	13.960	14.110	14.110	7,093,629
2023-11-03	13.380	13.970	13.380	13.880	13.880	11,543,498
2023-11-02	13.650	13.760	13.350	13.360	13.360	4,640,957
2023-11-01	13.520	13.850	13.480	13.620	13.620	7,051,461

← NewerPage 12 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.