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
2023-07-31	17.550	18.060	17.550	17.920	17.920	6,115,388
2023-07-28	17.430	17.590	17.230	17.550	17.550	5,162,960
2023-07-27	17.800	17.940	17.480	17.500	17.500	3,964,629
2023-07-26	17.660	17.870	17.610	17.860	17.860	4,209,360
2023-07-25	17.540	17.880	17.480	17.790	17.790	7,019,405
2023-07-24	17.450	17.580	17.050	17.400	17.400	6,102,417
2023-07-21	17.280	17.570	16.700	17.540	17.540	10,055,702
2023-07-20	17.390	17.510	17.280	17.330	17.330	3,999,600
2023-07-19	17.550	17.590	17.260	17.360	17.360	4,456,779
2023-07-18	17.400	17.790	17.260	17.600	17.600	5,805,586
2023-07-17	17.550	17.610	17.300	17.430	17.430	6,813,921
2023-07-14	18.140	18.200	17.680	17.710	17.710	9,044,877
2023-07-13	18.100	18.720	18.090	18.230	18.230	7,792,617
2023-07-12	18.510	18.580	18.220	18.250	18.250	4,683,150
2023-07-11	18.350	18.570	18.100	18.490	18.490	5,317,460
2023-07-10	18.640	18.970	18.440	18.570	18.570	5,712,685
2023-07-07	19.110	19.160	18.500	18.590	18.590	8,468,343
2023-07-06	19.430	19.520	19.170	19.210	19.210	4,518,134
2023-07-05	19.430	19.850	19.400	19.520	19.520	6,804,141
2023-07-04	19.640	19.970	19.360	19.430	19.430	8,742,639
2023-07-03	19.180	20.330	19.170	19.660	19.660	15,119,309
2023-06-30	19.140	19.530	18.610	19.190	19.190	9,241,521
2023-06-29	18.940	19.890	18.900	18.950	18.950	8,913,435
2023-06-28	18.990	19.110	18.750	18.880	18.880	4,605,011
2023-06-27	19.300	19.560	19.000	19.080	19.080	5,346,166
2023-06-26	19.380	19.500	18.950	19.310	19.310	8,019,845
2023-06-21	19.700	20.200	19.570	19.610	19.610	11,371,960
2023-06-20	19.270	20.080	19.010	19.810	19.810	13,101,464
2023-06-19	19.390	19.510	18.940	19.130	19.130	7,808,827
2023-06-16	19.330	19.600	19.030	19.390	19.390	8,989,703
2023-06-15	18.330	19.400	18.120	19.300	19.300	17,560,415
2023-06-14	18.510	18.600	17.910	18.310	18.310	10,456,310
2023-06-13	18.820	19.030	18.440	18.470	18.470	7,109,193
2023-06-12	18.840	19.090	18.600	18.880	18.880	7,815,763
2023-06-09	17.920	19.100	17.920	18.890	18.890	15,708,702
2023-06-08	18.300	18.750	17.820	17.960	17.960	9,662,088
2023-06-07	18.090	18.460	17.260	18.400	18.400	19,175,416
2023-06-06	18.160	18.410	18.110	18.260	18.260	5,916,584
2023-06-05	34.280	34.320	33.600	33.900	17.973	8,157,169
2023-06-02	33.220	34.120	32.810	34.010	18.032	11,933,208
2023-06-01	33.810	34.900	32.850	32.930	17.459	15,898,874
2023-05-31	33.210	33.660	32.100	33.510	17.767	13,929,348
2023-05-30	33.140	33.460	32.580	33.410	17.714	8,889,199
2023-05-29	33.890	33.980	32.960	33.270	17.639	6,712,135
2023-05-26	33.810	33.990	32.880	33.790	17.915	7,740,847
2023-05-25	33.500	34.300	33.320	33.860	17.952	9,526,867
2023-05-24	33.020	34.100	32.800	33.480	17.751	9,862,304
2023-05-23	33.450	34.090	33.110	33.190	17.597	7,173,556
2023-05-22	35.350	35.770	33.350	33.690	17.862	12,285,801
2023-05-19	33.700	34.180	33.280	34.070	18.064	6,824,793
2023-05-18	33.840	34.170	33.660	33.900	17.973	7,135,579
2023-05-17	34.500	34.880	33.820	34.000	18.026	6,896,260
2023-05-16	35.060	35.140	33.970	34.220	18.143	8,193,832
2023-05-15	34.280	35.490	34.280	35.090	18.604	8,747,679
2023-05-12	35.270	35.690	34.500	34.740	18.419	8,560,735
2023-05-11	35.500	36.180	34.910	35.540	18.843	7,872,840
2023-05-10	34.510	36.100	34.100	35.490	18.816	11,165,142
2023-05-09	35.390	35.400	33.910	34.730	18.413	10,665,608
2023-05-08	34.930	35.450	34.420	35.140	18.631	10,154,656
2023-05-05	35.660	35.770	34.630	35.210	18.668	10,729,337

← NewerPage 14 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.