Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.430 | 8.450 | 8.350 | 8.390 | 8.390 | 5,335,900 |
| 2025-01-21 | 8.600 | 8.630 | 8.440 | 8.450 | 8.450 | 7,411,020 |
| 2025-01-20 | 8.580 | 8.640 | 8.550 | 8.590 | 8.590 | 6,482,900 |
| 2025-01-17 | 8.530 | 8.600 | 8.500 | 8.570 | 8.570 | 6,503,760 |
| 2025-01-16 | 8.560 | 8.690 | 8.510 | 8.570 | 8.570 | 10,838,314 |
| 2025-01-15 | 8.600 | 8.630 | 8.450 | 8.520 | 8.520 | 9,106,879 |
| 2025-01-14 | 8.360 | 8.610 | 8.300 | 8.600 | 8.600 | 15,141,380 |
| 2025-01-13 | 8.200 | 8.400 | 8.160 | 8.360 | 8.360 | 6,170,539 |
| 2025-01-10 | 8.460 | 8.550 | 8.260 | 8.270 | 8.270 | 7,235,260 |
| 2025-01-09 | 8.470 | 8.560 | 8.450 | 8.460 | 8.460 | 7,545,820 |
| 2025-01-08 | 8.640 | 8.660 | 8.340 | 8.510 | 8.510 | 12,034,860 |
| 2025-01-07 | 8.550 | 8.690 | 8.510 | 8.680 | 8.680 | 8,020,240 |
| 2025-01-06 | 8.470 | 8.650 | 8.340 | 8.570 | 8.570 | 9,875,181 |
| 2025-01-03 | 8.700 | 8.770 | 8.430 | 8.460 | 8.460 | 11,618,516 |
| 2025-01-02 | 8.890 | 8.960 | 8.520 | 8.650 | 8.650 | 12,233,340 |
| 2024-12-31 | 9.140 | 9.180 | 8.850 | 8.850 | 8.850 | 13,576,600 |
| 2024-12-30 | 9.200 | 9.210 | 9.080 | 9.150 | 9.150 | 6,584,502 |
| 2024-12-27 | 9.180 | 9.330 | 9.150 | 9.230 | 9.230 | 9,385,980 |
| 2024-12-26 | 9.060 | 9.200 | 9.050 | 9.190 | 9.190 | 7,352,740 |
| 2024-12-25 | 9.270 | 9.280 | 9.020 | 9.090 | 9.090 | 10,657,494 |
| 2024-12-24 | 9.160 | 9.310 | 9.150 | 9.260 | 9.260 | 9,696,719 |
| 2024-12-23 | 9.440 | 9.490 | 9.060 | 9.150 | 9.150 | 16,860,815 |
| 2024-12-20 | 9.430 | 9.530 | 9.390 | 9.460 | 9.460 | 9,999,255 |
| 2024-12-19 | 9.450 | 9.470 | 9.300 | 9.440 | 9.440 | 13,040,831 |
| 2024-12-18 | 9.480 | 9.590 | 9.450 | 9.520 | 9.520 | 10,366,200 |
| 2024-12-17 | 9.570 | 9.650 | 9.470 | 9.470 | 9.470 | 14,078,380 |
| 2024-12-16 | 9.660 | 9.740 | 9.530 | 9.570 | 9.570 | 12,787,159 |
| 2024-12-13 | 9.990 | 9.990 | 9.660 | 9.690 | 9.690 | 23,154,910 |
| 2024-12-12 | 10.030 | 10.040 | 9.880 | 10.010 | 10.010 | 17,460,502 |
| 2024-12-11 | 9.880 | 10.070 | 9.860 | 10.040 | 10.040 | 18,852,300 |
| 2024-12-10 | 10.230 | 10.300 | 9.890 | 9.910 | 9.910 | 27,652,508 |
| 2024-12-09 | 9.860 | 10.050 | 9.820 | 9.950 | 9.950 | 26,883,932 |
| 2024-12-06 | 9.720 | 9.900 | 9.520 | 9.860 | 9.860 | 26,217,276 |
| 2024-12-05 | 9.660 | 9.790 | 9.640 | 9.720 | 9.720 | 17,869,885 |
| 2024-12-04 | 9.770 | 10.010 | 9.680 | 9.740 | 9.740 | 30,575,318 |
| 2024-12-03 | 9.690 | 9.880 | 9.580 | 9.770 | 9.770 | 29,166,349 |
| 2024-12-02 | 9.510 | 9.730 | 9.430 | 9.680 | 9.680 | 26,317,096 |
| 2024-11-29 | 9.450 | 9.600 | 9.300 | 9.500 | 9.500 | 22,247,110 |
| 2024-11-28 | 9.500 | 9.580 | 9.420 | 9.450 | 9.450 | 18,935,479 |
| 2024-11-27 | 9.380 | 9.540 | 9.080 | 9.530 | 9.530 | 26,181,894 |
| 2024-11-26 | 9.600 | 9.660 | 9.350 | 9.380 | 9.380 | 23,319,160 |
| 2024-11-25 | 9.550 | 9.740 | 9.480 | 9.600 | 9.600 | 22,300,742 |
| 2024-11-22 | 9.900 | 9.980 | 9.500 | 9.500 | 9.500 | 25,121,868 |
| 2024-11-21 | 9.900 | 10.150 | 9.780 | 9.900 | 9.900 | 23,129,325 |
| 2024-11-20 | 9.860 | 10.070 | 9.790 | 9.970 | 9.970 | 27,303,386 |
| 2024-11-19 | 9.540 | 9.940 | 9.470 | 9.890 | 9.890 | 26,041,107 |
| 2024-11-18 | 10.020 | 10.050 | 9.410 | 9.480 | 9.480 | 39,210,704 |
| 2024-11-15 | 10.150 | 10.430 | 10.030 | 10.050 | 10.050 | 22,568,580 |
| 2024-11-14 | 10.760 | 10.970 | 10.180 | 10.210 | 10.210 | 35,569,676 |
| 2024-11-13 | 10.910 | 11.140 | 10.450 | 10.950 | 10.950 | 48,182,504 |
| 2024-11-12 | 11.270 | 11.860 | 10.900 | 11.000 | 11.000 | 72,541,090 |
| 2024-11-11 | 10.500 | 11.400 | 10.490 | 11.160 | 11.160 | 84,516,803 |
| 2024-11-08 | 10.370 | 10.960 | 10.270 | 10.360 | 10.360 | 72,535,066 |
| 2024-11-07 | 9.660 | 10.090 | 9.580 | 10.020 | 10.020 | 38,321,530 |
| 2024-11-06 | 9.800 | 10.050 | 9.710 | 9.770 | 9.770 | 36,044,815 |
| 2024-11-05 | 9.450 | 9.750 | 9.400 | 9.750 | 9.750 | 37,404,980 |
| 2024-11-04 | 9.320 | 9.480 | 9.200 | 9.440 | 9.440 | 19,289,667 |
| 2024-11-01 | 9.220 | 9.550 | 9.120 | 9.300 | 9.300 | 30,110,246 |
| 2024-10-31 | 9.140 | 9.380 | 9.140 | 9.310 | 9.310 | 17,984,189 |
| 2024-10-30 | 9.350 | 9.420 | 9.120 | 9.220 | 9.220 | 21,140,678 |
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.