Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.100 | 8.180 | 8.080 | 8.090 | 8.090 | 7,913,401 |
| 2025-04-24 | 8.200 | 8.230 | 8.050 | 8.080 | 8.080 | 8,657,606 |
| 2025-04-23 | 8.190 | 8.260 | 8.170 | 8.200 | 8.200 | 8,408,890 |
| 2025-04-22 | 8.170 | 8.440 | 8.130 | 8.180 | 8.180 | 14,146,113 |
| 2025-04-21 | 8.020 | 8.110 | 7.980 | 8.110 | 8.110 | 8,617,511 |
| 2025-04-18 | 7.990 | 8.040 | 7.890 | 8.010 | 8.010 | 6,530,897 |
| 2025-04-17 | 7.870 | 8.020 | 7.870 | 7.950 | 7.950 | 6,461,372 |
| 2025-04-16 | 8.030 | 8.050 | 7.850 | 7.930 | 7.930 | 8,464,567 |
| 2025-04-15 | 8.080 | 8.090 | 7.960 | 8.060 | 8.060 | 7,770,269 |
| 2025-04-14 | 8.010 | 8.070 | 7.990 | 8.060 | 8.060 | 11,464,620 |
| 2025-04-11 | 7.900 | 7.990 | 7.880 | 7.920 | 7.920 | 12,154,586 |
| 2025-04-10 | 7.920 | 8.030 | 7.860 | 7.930 | 7.930 | 15,857,409 |
| 2025-04-09 | 7.650 | 7.830 | 7.200 | 7.770 | 7.770 | 22,103,090 |
| 2025-04-08 | 7.950 | 8.050 | 7.620 | 7.730 | 7.730 | 23,991,333 |
| 2025-04-07 | 8.330 | 8.410 | 7.950 | 7.950 | 7.950 | 18,926,313 |
| 2025-04-03 | 8.780 | 8.930 | 8.770 | 8.830 | 8.830 | 13,689,090 |
| 2025-04-02 | 8.960 | 9.120 | 8.860 | 8.950 | 8.950 | 13,832,299 |
| 2025-04-01 | 9.000 | 9.090 | 8.960 | 8.990 | 8.990 | 14,483,167 |
| 2025-03-31 | 9.300 | 9.300 | 9.030 | 9.030 | 9.030 | 16,533,059 |
| 2025-03-28 | 9.160 | 9.380 | 9.070 | 9.330 | 9.330 | 24,880,965 |
| 2025-03-27 | 9.180 | 9.200 | 9.000 | 9.150 | 9.150 | 12,407,181 |
| 2025-03-26 | 9.150 | 9.260 | 9.100 | 9.180 | 9.180 | 14,128,048 |
| 2025-03-25 | 9.060 | 9.220 | 9.050 | 9.220 | 9.220 | 18,243,109 |
| 2025-03-24 | 9.230 | 9.270 | 8.950 | 9.100 | 9.100 | 19,161,636 |
| 2025-03-21 | 9.450 | 9.510 | 9.220 | 9.230 | 9.230 | 19,892,245 |
| 2025-03-20 | 9.460 | 9.530 | 9.410 | 9.480 | 9.480 | 15,150,341 |
| 2025-03-19 | 9.570 | 9.570 | 9.400 | 9.460 | 9.460 | 18,383,590 |
| 2025-03-18 | 9.570 | 9.640 | 9.520 | 9.610 | 9.610 | 19,011,645 |
| 2025-03-17 | 9.610 | 9.640 | 9.520 | 9.560 | 9.560 | 18,739,186 |
| 2025-03-14 | 9.660 | 9.730 | 9.510 | 9.610 | 9.610 | 24,163,031 |
| 2025-03-13 | 9.700 | 9.780 | 9.500 | 9.620 | 9.620 | 27,660,809 |
| 2025-03-12 | 9.850 | 9.960 | 9.720 | 9.730 | 9.730 | 40,306,761 |
| 2025-03-11 | 9.680 | 10.290 | 9.630 | 9.930 | 9.930 | 54,751,327 |
| 2025-03-10 | 9.650 | 9.800 | 9.550 | 9.800 | 9.800 | 32,415,251 |
| 2025-03-07 | 9.590 | 9.810 | 9.540 | 9.700 | 9.700 | 41,199,028 |
| 2025-03-06 | 9.530 | 9.820 | 9.490 | 9.680 | 9.680 | 51,622,826 |
| 2025-03-05 | 9.750 | 9.870 | 9.370 | 9.540 | 9.540 | 74,452,731 |
| 2025-03-04 | 9.750 | 10.500 | 9.440 | 10.000 | 10.000 | 113,759,701 |
| 2025-03-03 | 8.850 | 9.690 | 8.840 | 9.690 | 9.690 | 68,804,039 |
| 2025-02-28 | 8.880 | 8.940 | 8.790 | 8.810 | 8.810 | 15,868,855 |
| 2025-02-27 | 8.940 | 8.940 | 8.770 | 8.870 | 8.870 | 14,140,107 |
| 2025-02-26 | 8.650 | 8.930 | 8.630 | 8.900 | 8.900 | 18,972,899 |
| 2025-02-25 | 8.620 | 8.750 | 8.600 | 8.660 | 8.660 | 8,671,115 |
| 2025-02-24 | 8.600 | 8.760 | 8.550 | 8.690 | 8.690 | 13,991,806 |
| 2025-02-21 | 8.600 | 8.660 | 8.560 | 8.600 | 8.600 | 13,766,460 |
| 2025-02-20 | 8.630 | 8.660 | 8.490 | 8.610 | 8.610 | 13,558,800 |
| 2025-02-19 | 8.610 | 8.720 | 8.590 | 8.710 | 8.710 | 9,816,587 |
| 2025-02-18 | 8.730 | 8.780 | 8.570 | 8.620 | 8.620 | 11,143,334 |
| 2025-02-17 | 8.820 | 8.830 | 8.680 | 8.720 | 8.720 | 12,475,660 |
| 2025-02-14 | 8.830 | 8.930 | 8.780 | 8.830 | 8.830 | 8,393,049 |
| 2025-02-13 | 8.840 | 8.950 | 8.810 | 8.850 | 8.850 | 10,986,540 |
| 2025-02-12 | 8.720 | 8.910 | 8.680 | 8.850 | 8.850 | 11,253,946 |
| 2025-02-11 | 8.790 | 8.840 | 8.670 | 8.730 | 8.730 | 7,649,754 |
| 2025-02-10 | 8.860 | 8.900 | 8.750 | 8.810 | 8.810 | 10,131,506 |
| 2025-02-07 | 8.750 | 8.890 | 8.700 | 8.840 | 8.840 | 12,938,882 |
| 2025-02-06 | 8.500 | 8.720 | 8.470 | 8.710 | 8.710 | 10,157,680 |
| 2025-02-05 | 8.500 | 8.560 | 8.470 | 8.530 | 8.530 | 7,967,526 |
| 2025-01-27 | 8.470 | 8.570 | 8.430 | 8.430 | 8.430 | 7,037,895 |
| 2025-01-24 | 8.380 | 8.470 | 8.350 | 8.460 | 8.460 | 6,983,243 |
| 2025-01-23 | 8.440 | 8.570 | 8.390 | 8.390 | 8.390 | 9,085,140 |
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.