Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.800 | 37.860 | 36.000 | 37.210 | 19.666 | 15,614,332 |
| 2021-11-08 | 35.190 | 37.840 | 35.120 | 37.350 | 19.740 | 20,687,571 |
| 2021-11-05 | 34.710 | 37.250 | 34.710 | 35.890 | 18.969 | 26,622,543 |
| 2021-11-04 | 33.470 | 36.210 | 33.470 | 35.220 | 18.615 | 34,529,686 |
| 2021-11-03 | 34.830 | 35.650 | 32.440 | 33.530 | 17.722 | 31,609,549 |
| 2021-11-02 | 36.500 | 38.000 | 34.680 | 35.660 | 18.847 | 53,470,366 |
| 2021-11-01 | 35.660 | 37.490 | 35.660 | 35.660 | 18.847 | 46,676,592 |
| 2021-10-29 | 39.620 | 39.620 | 39.620 | 39.620 | 20.940 | 3,284,820 |
| 2021-10-28 | 47.280 | 48.260 | 44.020 | 44.020 | 23.266 | 16,956,117 |
| 2021-10-27 | 46.640 | 49.330 | 46.600 | 48.910 | 25.850 | 10,305,651 |
| 2021-10-26 | 46.940 | 48.500 | 46.510 | 46.800 | 24.735 | 7,437,600 |
| 2021-10-25 | 45.060 | 47.500 | 43.990 | 47.350 | 25.026 | 9,894,508 |
| 2021-10-22 | 45.570 | 46.500 | 44.780 | 44.900 | 23.731 | 6,839,994 |
| 2021-10-21 | 47.120 | 47.150 | 44.800 | 46.150 | 24.392 | 12,165,269 |
| 2021-10-20 | 46.000 | 49.490 | 45.370 | 47.000 | 24.841 | 20,819,172 |
| 2021-10-19 | 42.000 | 46.450 | 42.000 | 46.450 | 24.550 | 12,575,712 |
| 2021-10-18 | 41.420 | 42.360 | 40.510 | 42.230 | 22.320 | 9,380,070 |
| 2021-10-15 | 40.230 | 42.800 | 39.700 | 41.580 | 21.976 | 8,652,951 |
| 2021-10-14 | 41.270 | 41.820 | 39.390 | 41.090 | 21.717 | 8,778,420 |
← NewerPage 21 of 21 · 1,219 trading days
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.