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
2023-05-04	36.030	37.190	35.700	35.930	19.050	10,508,511
2023-04-28	37.800	37.990	35.840	36.900	19.564	25,261,102
2023-04-27	38.230	39.070	37.140	38.990	20.672	15,751,333
2023-04-26	34.820	38.460	34.590	38.460	20.391	24,104,104
2023-04-25	36.030	36.330	34.190	34.960	18.535	11,527,588
2023-04-24	36.370	36.700	35.880	36.030	19.103	7,442,908
2023-04-21	37.640	38.210	36.560	36.620	19.415	8,276,247
2023-04-20	38.520	38.760	37.010	37.640	19.956	12,549,378
2023-04-19	39.020	39.300	38.700	38.830	20.587	5,629,300
2023-04-18	39.770	40.180	39.000	39.270	20.821	8,458,293
2023-04-17	39.180	40.540	39.080	39.840	21.123	10,482,296
2023-04-14	38.500	39.970	38.480	39.190	20.778	9,093,567
2023-04-13	39.070	39.200	38.370	38.600	20.465	6,886,499
2023-04-12	39.860	40.290	38.700	39.070	20.714	9,864,509
2023-04-11	40.300	40.300	39.500	39.970	21.192	5,877,581
2023-04-10	39.660	40.500	39.660	40.300	21.367	7,895,871
2023-04-07	39.540	40.250	39.330	39.780	21.091	9,147,729
2023-04-06	38.680	40.050	38.400	39.510	20.948	11,479,867
2023-04-04	40.400	40.400	38.300	38.760	20.550	15,210,792
2023-04-03	40.400	40.880	40.090	40.390	21.414	8,611,342
2023-03-31	40.550	41.800	40.200	40.700	21.579	11,789,694
2023-03-30	40.710	41.070	39.830	40.300	21.367	9,802,697
2023-03-29	40.800	42.240	40.590	40.700	21.579	13,389,805
2023-03-28	42.000	42.620	40.700	40.850	21.658	10,995,312
2023-03-27	41.250	42.880	41.020	42.460	22.512	18,500,808
2023-03-24	40.860	41.930	40.440	41.500	22.003	11,702,619
2023-03-23	40.500	41.270	40.160	40.860	21.663	9,180,984
2023-03-22	41.850	42.250	40.670	40.810	21.637	19,711,713
2023-03-21	39.550	40.660	39.210	40.380	21.409	12,697,520
2023-03-20	39.010	40.100	37.540	39.960	21.186	12,405,155
2023-03-17	39.600	39.830	38.950	39.280	20.826	8,272,580
2023-03-16	40.480	40.480	39.280	39.500	20.942	8,264,586
2023-03-15	40.470	41.880	40.470	40.600	21.526	17,730,228
2023-03-14	39.360	41.490	38.560	40.460	21.451	19,582,974
2023-03-13	39.110	39.650	38.780	39.600	20.995	12,606,118
2023-03-10	39.090	39.490	38.510	38.810	20.577	14,081,137
2023-03-09	40.130	40.440	39.410	39.580	20.985	8,418,603
2023-03-08	40.070	40.700	39.950	40.280	21.356	5,178,376
2023-03-07	40.960	41.250	40.250	40.310	21.372	6,687,048
2023-03-06	41.820	41.820	40.080	41.070	21.775	8,626,494
2023-03-03	40.800	41.240	40.750	41.000	21.738	6,775,056
2023-03-02	41.890	41.890	40.850	40.980	21.727	13,364,478
2023-03-01	42.330	42.350	41.770	41.910	22.220	6,994,112
2023-02-28	42.500	42.730	41.500	42.320	22.438	12,988,400
2023-02-27	42.700	43.150	42.200	42.650	22.612	10,719,529
2023-02-24	42.800	43.090	42.010	42.710	22.644	10,407,169
2023-02-23	42.290	42.900	42.170	42.680	22.628	8,337,416
2023-02-22	42.660	42.790	41.900	42.170	22.358	8,870,949
2023-02-21	42.880	43.470	42.640	42.800	22.692	10,231,425
2023-02-20	42.880	43.170	42.230	42.990	22.793	13,065,658
2023-02-17	43.400	43.800	43.110	43.170	22.888	7,747,250
2023-02-16	44.670	45.160	43.400	43.590	23.111	10,296,664
2023-02-15	45.910	46.150	44.720	44.890	23.800	10,107,732
2023-02-14	45.800	46.290	45.280	45.950	24.362	8,565,717
2023-02-13	45.630	46.280	45.280	45.730	24.246	9,361,603
2023-02-10	47.160	47.160	45.470	46.000	24.389	13,410,385
2023-02-09	47.200	47.800	46.690	47.290	25.073	9,887,956
2023-02-08	47.470	48.260	47.160	47.350	25.104	9,274,683
2023-02-07	48.160	48.200	46.770	47.700	25.290	14,474,901
2023-02-06	48.880	48.880	47.200	47.640	25.258	10,582,941

← NewerPage 15 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.