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
2022-05-11	28.620	30.850	28.610	29.920	15.814	17,203,363
2022-05-10	26.590	29.930	26.500	28.830	15.237	16,923,916
2022-05-09	26.720	27.680	26.200	27.210	14.381	8,988,840
2022-05-06	25.900	27.180	25.850	26.650	14.085	7,885,643
2022-05-05	26.510	28.200	26.470	27.050	14.297	13,544,368
2022-04-29	26.330	27.410	25.690	27.000	14.270	15,862,440
2022-04-28	25.660	26.600	25.440	26.150	13.821	12,842,037
2022-04-27	23.390	26.130	23.330	26.130	13.810	15,321,605
2022-04-26	24.600	25.250	23.180	23.750	12.552	13,977,468
2022-04-25	26.950	27.190	25.050	25.050	13.240	11,272,581
2022-04-22	27.210	28.530	26.400	27.830	14.709	11,598,435
2022-04-21	28.600	29.300	26.930	27.100	14.323	10,611,000
2022-04-20	30.640	30.760	28.310	28.770	15.206	12,148,752
2022-04-19	31.600	32.000	30.300	30.630	16.189	5,940,000
2022-04-18	29.640	31.580	28.430	31.430	16.612	13,039,140
2022-04-15	30.670	30.890	29.000	29.900	15.803	11,102,572
2022-04-14	31.520	31.690	30.020	30.670	16.210	9,835,110
2022-04-13	31.780	32.300	30.880	31.570	16.686	7,790,986
2022-04-12	33.100	33.350	31.110	31.770	16.791	15,318,747
2022-04-11	34.070	34.160	33.010	33.070	17.478	8,774,213
2022-04-08	35.330	35.630	34.380	34.430	18.197	6,278,490
2022-04-07	35.620	36.600	35.080	35.330	18.673	7,960,528
2022-04-06	36.360	36.650	35.300	36.470	19.275	6,431,220
2022-04-01	36.620	37.210	36.350	36.630	19.360	5,710,348
2022-03-31	38.010	38.240	36.300	36.620	19.355	11,350,080
2022-03-30	36.600	38.660	36.400	38.300	20.243	17,103,155
2022-03-29	37.800	37.800	36.100	36.320	19.196	17,034,186
2022-03-28	35.780	36.570	34.820	35.590	18.810	10,187,037
2022-03-25	38.020	38.100	36.530	36.600	19.344	5,971,951
2022-03-24	37.650	38.100	36.610	37.590	19.867	7,419,052
2022-03-23	38.550	38.550	37.000	37.900	20.031	7,380,990
2022-03-22	37.700	38.350	37.510	37.860	20.010	7,461,532
2022-03-21	36.800	38.700	36.800	37.990	20.079	11,875,010
2022-03-18	37.580	38.020	36.450	37.160	19.640	11,515,708
2022-03-17	37.200	38.380	36.880	37.200	19.661	18,758,104
2022-03-16	33.980	36.650	32.900	36.650	19.371	17,897,311
2022-03-15	34.340	34.810	33.300	33.320	17.611	12,255,415
2022-03-14	36.050	36.050	34.300	34.350	18.155	9,434,122
2022-03-11	35.980	36.470	34.910	35.890	18.969	9,551,466
2022-03-10	34.600	36.300	34.500	36.050	19.053	14,182,824
2022-03-09	33.590	34.770	32.300	33.720	17.822	9,677,098
2022-03-08	34.930	35.500	33.360	33.590	17.753	10,712,700
2022-03-07	36.000	36.200	34.680	34.900	18.446	7,576,723
2022-03-04	37.170	37.740	36.300	36.500	19.291	9,044,233
2022-03-03	38.680	38.940	37.560	37.590	19.867	11,599,342
2022-03-02	39.000	39.350	38.040	38.400	20.295	9,781,903
2022-03-01	39.230	39.900	38.530	38.810	20.512	12,072,821
2022-02-28	38.200	39.150	37.660	38.880	20.549	14,530,978
2022-02-25	38.060	39.540	37.250	37.410	19.772	15,393,641
2022-02-24	38.600	39.600	36.850	37.820	19.989	17,996,824
2022-02-23	35.850	38.560	35.670	38.350	20.269	21,364,264
2022-02-22	35.000	35.950	34.810	35.750	18.895	6,722,091
2022-02-21	35.560	36.100	34.840	35.480	18.752	8,475,440
2022-02-18	36.600	37.400	35.710	35.920	18.985	9,189,264
2022-02-17	35.730	37.110	35.000	36.960	19.534	17,296,464
2022-02-16	34.710	36.860	34.500	35.590	18.810	16,457,047
2022-02-15	33.930	34.790	33.180	34.610	18.292	8,653,078
2022-02-14	32.710	35.100	32.710	33.690	17.806	10,639,980
2022-02-11	34.280	34.990	33.500	33.650	17.785	7,026,125
2022-02-10	36.940	37.100	34.280	34.500	18.234	13,076,839

← NewerPage 19 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.