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
2022-02-09	34.700	37.650	34.350	36.830	19.466	14,540,367
2022-02-08	35.870	36.200	33.040	34.470	18.218	11,596,530
2022-02-07	36.450	36.990	34.990	36.330	19.201	10,537,986
2022-01-28	36.200	36.990	32.570	35.700	18.868	13,357,618
2022-01-27	38.680	38.900	36.100	36.190	19.127	22,437,864
2022-01-26	36.500	37.870	36.000	36.820	19.460	9,389,347
2022-01-25	37.000	37.850	36.380	36.700	19.397	9,217,620
2022-01-24	34.760	37.990	34.620	37.490	19.815	14,680,821
2022-01-21	35.110	35.970	34.500	34.620	18.298	5,330,880
2022-01-20	35.620	37.470	35.430	35.550	18.789	7,034,286
2022-01-19	38.000	38.370	36.100	36.370	19.223	6,070,294
2022-01-18	39.000	39.370	37.580	37.800	19.978	9,383,094
2022-01-17	35.880	39.380	35.530	38.390	20.290	13,289,407
2022-01-14	34.530	36.460	34.530	35.880	18.964	6,753,436
2022-01-13	35.500	36.500	35.230	35.240	18.625	6,858,495
2022-01-12	34.610	36.100	34.610	36.010	19.032	8,104,674
2022-01-11	35.530	35.670	34.020	34.500	18.234	9,859,437
2022-01-10	36.300	37.000	35.430	35.620	18.826	8,896,500
2022-01-07	38.380	38.580	36.090	36.330	19.201	9,940,141
2022-01-06	36.560	38.650	36.530	38.380	20.285	8,106,795
2022-01-05	37.980	39.570	37.050	37.050	19.582	9,859,429
2022-01-04	38.380	40.470	38.380	38.780	20.496	16,430,178
2021-12-31	36.000	38.300	36.000	37.650	19.899	14,073,163
2021-12-30	35.720	37.050	35.700	36.120	19.090	9,385,826
2021-12-29	36.990	37.300	36.410	36.530	19.307	7,831,402
2021-12-28	37.430	37.700	36.880	37.080	19.598	9,516,859
2021-12-27	39.500	39.500	37.020	37.350	19.740	10,334,307
2021-12-24	39.890	40.250	38.000	39.070	20.650	8,925,150
2021-12-23	38.060	39.920	38.060	39.750	21.009	9,319,545
2021-12-22	39.940	40.350	38.800	38.900	20.560	10,766,179
2021-12-21	41.000	41.970	38.950	40.150	21.220	18,522,981
2021-12-20	42.550	42.740	41.350	42.180	22.293	26,722,911
2021-12-17	40.700	41.560	39.660	39.690	20.977	9,089,542
2021-12-16	40.080	41.830	39.940	40.700	21.511	13,795,104
2021-12-15	41.000	42.170	40.680	41.110	21.728	8,593,495
2021-12-14	42.780	42.790	41.280	41.400	21.881	9,555,067
2021-12-13	40.450	42.680	39.610	42.360	22.388	18,283,181
2021-12-10	38.720	40.700	38.090	40.440	21.374	16,357,725
2021-12-09	39.890	39.890	38.100	38.670	20.438	17,958,661
2021-12-08	37.900	39.740	35.180	38.950	20.586	30,529,213
2021-12-07	37.940	39.500	37.940	37.940	20.052	34,354,396
2021-12-06	42.160	42.160	42.160	42.160	22.283	2,832,660
2021-12-03	47.980	48.560	46.650	46.840	24.756	14,666,313
2021-12-02	47.640	48.990	47.000	47.360	25.031	8,605,747
2021-12-01	46.520	49.680	46.450	47.750	25.237	12,713,243
2021-11-30	48.330	49.630	46.760	47.370	25.036	12,490,009
2021-11-29	45.000	48.500	44.790	48.210	25.480	17,821,521
2021-11-26	44.990	46.880	44.790	45.600	24.101	13,596,532
2021-11-25	45.800	46.060	44.790	44.880	23.720	11,732,736
2021-11-24	43.440	46.580	43.180	45.800	24.206	20,981,579
2021-11-23	43.550	43.930	42.050	43.450	22.965	14,478,282
2021-11-22	40.250	44.200	40.250	42.970	22.711	21,781,904
2021-11-19	38.120	41.500	37.900	41.260	21.807	24,306,026
2021-11-18	39.210	39.530	37.870	38.580	20.391	17,094,623
2021-11-17	38.790	39.700	38.330	39.020	20.623	11,197,193
2021-11-16	38.930	40.300	37.860	39.140	20.687	15,276,452
2021-11-15	40.980	40.980	37.880	39.010	20.618	19,523,676
2021-11-12	40.000	42.000	39.750	40.840	21.585	19,627,907
2021-11-11	37.900	40.460	37.670	39.990	21.136	26,953,875
2021-11-10	37.060	38.600	36.380	37.430	19.783	17,409,339

← NewerPage 20 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.