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
2023-02-06	48.880	48.880	47.200	47.640	25.258	10,582,941
2023-02-03	50.000	50.250	48.050	48.380	25.651	17,494,342
2023-02-02	51.300	52.390	50.000	50.570	26.812	16,712,692
2023-02-01	51.160	51.880	50.770	51.100	27.093	12,778,900
2023-01-31	50.190	51.800	48.500	51.000	27.040	16,674,136
2023-01-30	49.200	50.590	48.600	50.300	26.668	22,528,402
2023-01-20	46.150	47.930	46.000	47.650	25.263	12,536,582
2023-01-19	46.110	46.980	45.550	46.150	24.468	8,409,724
2023-01-18	45.400	46.490	45.160	46.050	24.415	7,515,574
2023-01-17	45.470	46.080	44.870	45.400	24.071	9,642,817
2023-01-16	45.520	46.200	44.910	45.200	23.964	9,667,427
2023-01-13	45.750	47.070	45.070	45.540	24.145	10,472,288
2023-01-12	45.110	47.090	45.110	45.540	24.145	12,008,633
2023-01-11	46.120	46.270	45.050	45.100	23.912	6,269,004
2023-01-10	46.100	46.800	44.880	45.810	24.288	12,204,682
2023-01-09	47.060	47.400	45.740	46.300	24.548	13,508,269
2023-01-06	42.830	46.970	42.620	46.530	24.670	20,760,987
2023-01-05	42.000	43.780	41.510	43.430	23.026	14,842,398
2023-01-04	44.310	44.360	41.180	41.550	22.029	14,579,848
2023-01-03	41.040	44.540	40.800	44.250	23.461	14,969,251
2022-12-30	42.400	42.410	40.870	41.040	21.759	7,746,453
2022-12-29	42.710	42.960	41.600	41.900	22.215	6,317,614
2022-12-28	43.110	43.570	42.200	42.290	22.422	7,254,055
2022-12-27	43.030	44.050	43.030	43.400	23.010	7,544,313
2022-12-26	41.390	43.580	41.390	43.390	23.005	8,790,928
2022-12-23	41.080	42.290	40.550	41.560	22.035	8,809,983
2022-12-22	43.570	43.660	41.800	42.290	22.422	6,652,823
2022-12-21	43.940	43.980	42.850	43.160	22.883	4,940,350
2022-12-20	44.750	45.690	43.710	43.880	23.265	5,743,312
2022-12-19	42.860	45.300	42.860	44.750	23.726	13,337,863
2022-12-16	45.490	45.610	43.080	43.250	22.931	9,979,774
2022-12-15	45.030	46.090	44.500	46.060	24.420	7,461,376
2022-12-14	45.700	46.370	45.100	45.480	24.113	5,898,616
2022-12-13	46.570	47.180	45.690	45.710	24.235	6,043,797
2022-12-12	47.470	47.470	45.500	46.570	24.691	6,836,095
2022-12-09	47.550	48.270	47.020	47.550	25.210	7,916,403
2022-12-08	47.510	49.300	47.310	47.510	25.189	8,880,112
2022-12-07	48.010	49.300	47.120	47.620	25.248	13,319,607
2022-12-06	46.400	48.700	45.700	48.010	25.454	14,585,182
2022-12-05	47.740	47.800	45.980	46.560	24.686	10,070,802
2022-12-02	47.490	47.900	46.640	47.110	24.977	10,260,563
2022-12-01	46.110	48.340	46.100	47.550	25.210	17,293,905
2022-11-30	45.200	46.590	45.000	45.880	24.325	12,106,319
2022-11-29	47.330	47.600	45.130	45.410	24.076	15,875,307
2022-11-28	44.510	47.800	44.110	47.250	25.051	16,328,430
2022-11-25	46.000	46.520	45.310	45.560	24.155	10,046,635
2022-11-24	47.020	47.660	46.260	46.520	24.664	14,881,417
2022-11-23	46.570	47.960	45.610	47.570	25.221	11,909,422
2022-11-22	46.550	48.500	46.440	46.800	24.813	15,478,912
2022-11-21	44.060	47.160	44.060	46.990	24.914	16,382,822
2022-11-18	45.510	46.250	44.480	44.990	23.853	11,876,362
2022-11-17	47.320	47.870	45.180	45.590	24.171	15,860,917
2022-11-16	48.330	49.100	47.910	47.990	25.444	10,043,917
2022-11-15	48.200	48.810	46.590	48.810	25.878	20,142,311
2022-11-14	50.020	51.390	47.700	48.030	25.465	19,250,344
2022-11-11	52.700	52.950	50.580	50.910	26.992	12,683,979
2022-11-10	52.140	52.840	49.600	50.500	26.775	16,666,822
2022-11-09	52.630	54.700	52.250	52.940	28.068	10,937,610
2022-11-08	52.990	54.840	52.530	53.480	28.354	15,668,002
2022-11-07	57.100	58.500	52.450	53.000	28.100	28,646,143

← NewerPage 16 of 21 · 1,212 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.