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
2022-08-04	66.360	66.360	62.130	64.000	33.932	26,090,463
2022-08-03	65.500	67.480	63.350	65.800	34.886	26,290,522
2022-08-02	66.260	66.650	61.570	65.140	34.536	36,977,866
2022-08-01	70.580	71.800	64.100	67.800	35.947	34,609,557
2022-07-29	70.200	71.730	69.670	71.000	37.643	17,729,447
2022-07-28	69.000	73.000	65.650	71.730	38.030	26,285,283
2022-07-27	68.400	70.080	66.880	67.890	35.994	19,923,026
2022-07-26	65.930	69.500	63.500	69.110	36.641	24,834,088
2022-07-25	63.790	68.960	62.500	65.400	34.674	23,588,069
2022-07-22	63.450	66.180	62.550	63.840	33.741	14,103,763
2022-07-21	63.040	66.850	63.000	63.450	33.535	22,426,772
2022-07-20	63.000	63.870	61.050	63.100	33.350	16,952,205
2022-07-19	63.990	64.640	61.440	62.580	33.075	23,564,082
2022-07-18	59.820	65.300	59.820	64.000	33.826	40,401,284
2022-07-15	57.000	59.500	57.000	59.500	31.447	30,041,098
2022-07-14	49.260	54.600	49.110	54.090	28.588	23,641,777
2022-07-13	50.400	51.400	47.850	50.260	26.564	17,128,845
2022-07-12	51.400	52.660	50.180	50.250	26.559	11,363,454
2022-07-11	51.800	52.790	50.430	51.800	27.378	15,375,585
2022-07-08	51.900	53.300	51.550	51.800	27.378	9,454,235
2022-07-07	51.660	52.410	50.410	52.090	27.531	10,313,839
2022-07-06	52.120	53.600	51.350	51.850	27.404	14,928,024
2022-07-05	49.890	53.620	49.000	52.120	27.547	29,473,498
2022-07-04	46.480	51.010	46.480	49.890	26.368	30,816,511
2022-07-01	45.080	47.260	44.570	46.370	24.508	14,971,953
2022-06-30	44.200	46.030	43.150	45.200	23.889	19,850,749
2022-06-29	47.150	47.480	43.160	43.330	22.901	29,189,415
2022-06-28	47.470	49.600	46.600	47.130	24.909	20,797,533
2022-06-27	46.100	48.570	46.100	47.980	25.359	23,263,416
2022-06-24	46.000	47.100	45.500	45.900	24.259	27,570,349
2022-06-23	42.390	45.900	40.890	45.900	24.259	26,664,629
2022-06-22	41.000	42.630	40.050	41.730	22.055	24,173,310
2022-06-21	40.800	42.220	39.600	40.530	21.421	25,604,559
2022-06-20	39.270	41.970	39.270	41.290	21.823	44,364,121
2022-06-17	37.480	38.690	36.910	38.150	20.163	17,958,862
2022-06-16	36.040	37.270	36.040	36.510	19.296	10,746,135
2022-06-15	36.990	37.270	35.800	36.040	19.048	12,655,594
2022-06-14	37.030	37.200	35.600	36.340	19.207	14,144,941
2022-06-13	36.550	37.120	35.880	36.850	19.476	18,386,208
2022-06-10	33.520	37.050	33.520	37.050	19.582	25,037,154
2022-06-09	34.410	34.550	33.280	33.680	17.801	8,608,368
2022-06-08	34.800	35.930	33.380	34.360	18.160	14,727,171
2022-06-07	34.440	35.980	33.750	35.070	18.535	14,384,415
2022-06-06	34.110	36.050	33.020	34.790	18.387	19,269,192
2022-06-02	32.730	34.200	32.620	33.790	17.859	16,182,185
2022-06-01	33.130	33.590	32.290	32.770	17.320	10,055,176
2022-05-31	31.400	33.860	31.400	33.270	17.584	18,428,806
2022-05-30	31.370	31.960	30.570	31.370	16.580	10,010,482
2022-05-27	30.200	32.170	29.990	30.740	16.247	13,605,105
2022-05-26	29.750	30.450	29.060	29.760	15.729	6,811,353
2022-05-25	29.450	30.500	28.900	29.580	15.634	8,576,328
2022-05-24	31.000	31.360	29.410	29.420	15.549	14,129,055
2022-05-23	31.880	32.100	31.020	31.270	16.527	9,909,158
2022-05-20	31.260	31.780	30.860	31.020	16.395	7,726,210
2022-05-19	30.000	31.430	30.000	31.310	16.548	7,525,087
2022-05-18	31.100	31.780	30.800	31.100	16.437	6,835,437
2022-05-17	30.550	31.450	30.330	31.030	16.400	10,743,899
2022-05-16	30.500	31.490	30.160	31.000	16.384	11,639,403
2022-05-13	30.020	30.630	29.500	30.470	16.104	11,992,617
2022-05-12	29.510	30.100	29.160	29.470	15.576	8,485,560

← NewerPage 18 of 21 · 1,219 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.