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
2023-10-31	14.280	14.380	13.390	13.520	13.520	15,867,142
2023-10-30	14.210	14.510	14.050	14.350	14.350	5,938,979
2023-10-27	14.020	14.490	13.860	14.390	14.390	6,663,801
2023-10-26	13.980	14.090	13.600	14.050	14.050	4,759,476
2023-10-25	14.190	14.380	14.020	14.030	14.030	4,365,735
2023-10-24	13.730	14.200	13.670	14.120	14.120	5,896,628
2023-10-23	14.250	14.250	13.660	13.730	13.730	4,932,040
2023-10-20	14.030	14.440	14.010	14.250	14.250	5,573,733
2023-10-19	14.040	14.430	14.020	14.100	14.100	4,902,839
2023-10-18	14.500	14.560	14.050	14.110	14.110	6,482,226
2023-10-17	14.560	14.690	14.410	14.570	14.570	4,716,004
2023-10-16	14.900	14.980	14.460	14.560	14.560	7,492,989
2023-10-13	15.280	15.280	14.860	14.960	14.960	9,016,541
2023-10-12	14.390	15.690	14.390	15.370	15.370	15,548,796
2023-10-11	14.450	14.640	14.320	14.340	14.340	3,193,740
2023-10-10	14.570	14.790	14.380	14.450	14.450	4,373,471
2023-10-09	14.590	14.680	14.170	14.600	14.600	4,384,980
2023-09-28	14.680	14.880	14.520	14.560	14.560	4,311,160
2023-09-27	14.410	14.900	14.400	14.660	14.660	5,111,027
2023-09-26	14.580	14.700	14.430	14.440	14.440	3,378,050
2023-09-25	14.630	14.710	14.400	14.580	14.580	4,512,646
2023-09-22	14.520	14.660	14.310	14.640	14.640	4,812,842
2023-09-21	14.440	14.550	14.340	14.360	14.360	3,526,833
2023-09-20	14.780	14.880	14.480	14.480	14.480	4,485,561
2023-09-19	14.920	14.920	14.610	14.780	14.780	3,462,836
2023-09-18	14.600	15.200	14.480	14.920	14.920	7,339,526
2023-09-15	14.670	14.870	14.580	14.620	14.620	5,106,118
2023-09-14	14.610	14.780	14.560	14.660	14.660	4,102,980
2023-09-13	14.840	14.980	14.560	14.640	14.640	4,558,976
2023-09-12	15.070	15.220	14.890	14.920	14.920	4,346,880
2023-09-11	14.930	15.230	14.810	15.080	15.080	6,712,927
2023-09-08	15.000	15.150	14.880	14.880	14.880	4,695,720
2023-09-07	15.720	15.720	15.000	15.060	15.060	6,566,511
2023-09-06	15.730	15.780	15.510	15.680	15.680	2,709,660
2023-09-05	15.700	15.890	15.580	15.780	15.780	3,638,929
2023-09-04	15.500	15.880	15.300	15.840	15.840	6,042,412
2023-09-01	15.740	15.790	15.420	15.490	15.490	5,798,255
2023-08-31	16.660	16.860	15.590	15.690	15.690	11,759,872
2023-08-30	16.410	16.650	16.310	16.430	16.430	3,004,557
2023-08-29	16.010	16.560	16.010	16.410	16.410	4,386,680
2023-08-28	16.900	17.000	16.100	16.120	16.120	4,582,390
2023-08-25	16.090	16.290	15.890	16.130	16.130	4,434,110
2023-08-24	15.980	16.420	15.850	16.180	16.180	5,414,908
2023-08-23	16.470	16.470	15.820	15.870	15.870	5,057,640
2023-08-22	16.840	16.940	16.280	16.470	16.470	3,616,203
2023-08-21	16.990	17.190	16.620	16.790	16.790	4,262,726
2023-08-18	16.780	17.370	16.610	17.030	17.030	7,227,407
2023-08-17	16.550	16.840	16.300	16.790	16.790	3,978,332
2023-08-16	16.800	16.970	16.490	16.490	16.490	2,874,640
2023-08-15	16.930	17.170	16.740	16.810	16.810	3,132,410
2023-08-14	17.210	17.260	16.790	16.930	16.930	4,696,639
2023-08-11	17.520	17.610	17.270	17.310	17.310	4,520,010
2023-08-10	17.380	17.720	17.360	17.510	17.510	3,709,140
2023-08-09	17.180	17.560	17.010	17.530	17.530	6,175,275
2023-08-08	17.240	17.330	17.090	17.270	17.270	2,687,300
2023-08-07	17.420	17.490	17.070	17.220	17.220	4,426,120
2023-08-04	17.740	17.910	17.340	17.410	17.410	8,158,059
2023-08-03	17.810	17.940	17.630	17.740	17.740	4,260,780
2023-08-02	17.860	17.960	17.750	17.840	17.840	2,496,943
2023-08-01	17.900	18.230	17.750	17.850	17.850	3,799,150

← NewerPage 13 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.