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
2022-11-04	51.580	57.380	51.380	57.100	30.274	21,141,259
2022-11-03	51.500	54.080	51.500	52.880	28.036	9,335,462
2022-11-02	51.880	53.280	50.780	52.750	27.967	13,430,622
2022-11-01	48.730	51.330	48.730	51.280	27.188	17,445,506
2022-10-31	50.500	53.000	48.800	49.100	26.032	20,813,617
2022-10-28	52.000	52.980	50.050	51.050	27.066	15,502,105
2022-10-27	53.510	55.660	52.840	52.890	28.042	13,068,745
2022-10-26	54.390	55.290	52.530	54.450	28.869	12,011,304
2022-10-25	52.290	55.550	51.750	54.370	28.826	14,802,831
2022-10-24	53.090	55.150	52.100	53.250	28.232	17,536,080
2022-10-21	53.500	54.380	52.000	52.680	27.930	11,063,520
2022-10-20	56.970	56.970	53.000	53.000	28.100	19,293,894
2022-10-19	54.600	59.710	54.600	57.220	30.337	15,287,981
2022-10-18	54.520	57.420	54.400	55.550	29.452	14,419,386
2022-10-17	55.620	56.890	52.920	54.300	28.789	20,886,089
2022-10-14	59.870	59.880	54.950	56.700	30.062	25,544,028
2022-10-13	59.000	61.880	58.470	58.700	31.122	16,183,459
2022-10-12	58.200	60.100	55.600	59.950	31.785	19,459,962
2022-10-11	55.000	58.340	54.060	58.000	30.751	15,117,901
2022-10-10	55.090	57.340	53.520	54.500	28.895	13,800,448
2022-09-30	55.100	56.880	53.770	56.080	29.733	13,892,918
2022-09-29	57.200	57.600	54.900	55.980	29.680	13,788,855
2022-09-28	59.260	60.510	55.680	56.000	29.690	12,886,111
2022-09-27	57.930	59.980	57.570	59.180	31.377	16,177,739
2022-09-26	54.160	58.750	53.100	57.630	30.555	18,845,789
2022-09-23	55.960	56.500	52.780	54.300	28.789	12,756,153
2022-09-22	55.330	56.570	53.730	55.610	29.484	12,435,368
2022-09-21	55.330	56.470	54.080	55.500	29.425	13,257,016
2022-09-20	52.600	56.500	51.750	54.830	29.070	15,154,090
2022-09-19	52.520	53.560	51.000	51.630	27.374	12,288,695
2022-09-16	54.100	54.430	51.510	51.510	27.310	16,412,180
2022-09-15	56.920	58.100	53.490	54.430	28.858	17,377,443
2022-09-14	57.580	60.200	55.910	57.060	30.253	16,191,851
2022-09-13	60.010	61.940	59.270	59.610	31.605	11,604,974
2022-09-09	59.910	61.100	58.900	61.000	32.341	8,832,261
2022-09-08	63.370	63.490	60.210	60.330	31.986	14,087,160
2022-09-07	58.470	64.680	58.300	63.250	33.534	19,949,450
2022-09-06	59.740	60.100	58.000	58.800	31.175	11,436,022
2022-09-05	57.060	60.720	57.060	59.050	31.308	13,040,119
2022-09-02	56.160	59.120	54.700	57.620	30.549	15,919,070
2022-09-01	56.300	57.290	55.280	55.690	29.526	10,497,067
2022-08-31	59.410	60.510	55.660	56.300	29.850	16,766,553
2022-08-30	61.000	61.900	59.080	59.500	31.546	10,273,669
2022-08-29	57.180	61.400	57.180	60.500	32.076	15,768,055
2022-08-26	58.330	60.480	57.610	58.350	30.936	12,654,365
2022-08-25	59.260	59.600	56.700	58.350	30.936	21,092,587
2022-08-24	64.840	66.900	59.020	59.020	31.292	30,802,687
2022-08-23	64.500	67.690	64.500	65.580	34.770	40,413,477
2022-08-22	59.110	61.850	59.110	61.540	32.628	17,058,247
2022-08-19	63.170	63.420	59.780	60.150	31.891	23,814,772
2022-08-18	64.680	67.600	62.000	63.000	33.402	24,971,702
2022-08-17	64.000	64.850	60.800	64.650	34.277	20,703,448
2022-08-16	63.760	66.220	62.150	64.000	33.932	19,225,567
2022-08-15	62.970	64.000	61.510	63.040	33.423	16,058,883
2022-08-12	63.000	64.000	62.000	62.350	33.057	11,480,580
2022-08-11	64.600	64.600	62.900	63.680	33.762	18,613,981
2022-08-10	65.130	66.830	63.500	64.100	33.985	15,890,018
2022-08-09	66.400	68.160	65.150	65.900	34.939	15,967,512
2022-08-08	62.000	67.400	60.690	66.700	35.364	25,133,785
2022-08-05	64.020	65.680	62.080	63.000	33.402	20,051,775

← NewerPage 17 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.