Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.680 | 9.800 | 9.330 | 9.390 | 9.390 | 27,107,182 |
| 2024-10-28 | 9.840 | 9.840 | 9.540 | 9.670 | 9.670 | 30,889,801 |
| 2024-10-25 | 9.430 | 9.930 | 9.410 | 9.800 | 9.800 | 36,817,609 |
| 2024-10-24 | 9.560 | 9.560 | 9.330 | 9.410 | 9.410 | 14,711,676 |
| 2024-10-23 | 9.690 | 9.720 | 9.470 | 9.590 | 9.590 | 22,038,510 |
| 2024-10-22 | 9.370 | 9.600 | 9.280 | 9.590 | 9.590 | 16,276,553 |
| 2024-10-21 | 9.420 | 9.590 | 9.340 | 9.380 | 9.380 | 19,109,842 |
| 2024-10-18 | 9.170 | 9.560 | 9.120 | 9.390 | 9.390 | 22,593,161 |
| 2024-10-17 | 9.360 | 9.590 | 9.190 | 9.190 | 9.190 | 19,484,785 |
| 2024-10-16 | 9.250 | 9.410 | 9.100 | 9.280 | 9.280 | 10,420,269 |
| 2024-10-15 | 9.660 | 9.660 | 9.310 | 9.320 | 9.320 | 15,278,917 |
| 2024-10-14 | 9.620 | 9.720 | 9.370 | 9.700 | 9.700 | 14,813,723 |
| 2024-10-11 | 9.920 | 9.970 | 9.450 | 9.540 | 9.540 | 11,220,618 |
| 2024-10-10 | 10.180 | 10.390 | 9.800 | 9.880 | 9.880 | 22,237,260 |
| 2024-10-09 | 11.000 | 11.000 | 10.310 | 10.310 | 10.310 | 26,447,428 |
| 2024-10-08 | 11.780 | 11.780 | 10.870 | 11.450 | 11.450 | 33,437,572 |
| 2024-09-30 | 10.230 | 10.710 | 10.020 | 10.710 | 10.710 | 26,026,984 |
| 2024-09-27 | 9.370 | 9.840 | 9.360 | 9.740 | 9.740 | 10,091,891 |
| 2024-09-26 | 8.870 | 9.200 | 8.860 | 9.200 | 9.200 | 8,955,357 |
| 2024-09-25 | 9.040 | 9.160 | 8.880 | 8.890 | 8.890 | 8,520,457 |
| 2024-09-24 | 8.490 | 8.940 | 8.480 | 8.940 | 8.940 | 10,488,320 |
| 2024-09-23 | 8.700 | 8.720 | 8.410 | 8.440 | 8.440 | 6,959,160 |
| 2024-09-20 | 8.830 | 8.850 | 8.630 | 8.700 | 8.700 | 3,943,980 |
| 2024-09-19 | 8.630 | 8.960 | 8.550 | 8.810 | 8.810 | 5,364,470 |
| 2024-09-18 | 8.690 | 8.710 | 8.450 | 8.580 | 8.580 | 3,158,656 |
| 2024-09-13 | 8.850 | 8.850 | 8.600 | 8.620 | 8.620 | 3,545,056 |
| 2024-09-12 | 8.850 | 9.020 | 8.770 | 8.790 | 8.790 | 3,773,674 |
| 2024-09-11 | 8.670 | 8.890 | 8.660 | 8.850 | 8.850 | 3,752,770 |
| 2024-09-10 | 8.690 | 8.760 | 8.540 | 8.700 | 8.700 | 3,995,660 |
| 2024-09-09 | 8.780 | 8.850 | 8.670 | 8.730 | 8.730 | 4,583,868 |
| 2024-09-06 | 9.000 | 9.070 | 8.780 | 8.800 | 8.800 | 4,609,920 |
| 2024-09-05 | 8.870 | 9.120 | 8.870 | 9.010 | 9.010 | 5,292,580 |
| 2024-09-04 | 8.890 | 9.110 | 8.890 | 8.960 | 8.960 | 8,076,320 |
| 2024-09-03 | 8.820 | 9.020 | 8.760 | 8.930 | 8.930 | 7,784,960 |
| 2024-09-02 | 9.050 | 9.070 | 8.730 | 8.740 | 8.740 | 13,485,255 |
| 2024-08-30 | 8.450 | 8.900 | 8.450 | 8.800 | 8.800 | 10,506,880 |
| 2024-08-29 | 8.190 | 8.540 | 8.120 | 8.510 | 8.510 | 7,957,750 |
| 2024-08-28 | 8.090 | 8.330 | 8.090 | 8.190 | 8.190 | 3,981,180 |
| 2024-08-27 | 8.220 | 8.260 | 8.110 | 8.150 | 8.150 | 3,768,818 |
| 2024-08-26 | 8.050 | 8.320 | 8.030 | 8.280 | 8.280 | 4,711,480 |
| 2024-08-23 | 8.060 | 8.130 | 7.950 | 8.040 | 8.040 | 3,576,360 |
| 2024-08-22 | 8.350 | 8.370 | 8.030 | 8.070 | 8.070 | 4,903,055 |
| 2024-08-21 | 8.280 | 8.440 | 8.220 | 8.310 | 8.310 | 3,604,372 |
| 2024-08-20 | 8.510 | 8.530 | 8.240 | 8.280 | 8.280 | 4,680,560 |
| 2024-08-19 | 8.490 | 8.600 | 8.480 | 8.490 | 8.490 | 2,211,840 |
| 2024-08-16 | 8.600 | 8.690 | 8.490 | 8.490 | 8.490 | 3,207,080 |
| 2024-08-15 | 8.550 | 8.720 | 8.490 | 8.600 | 8.600 | 3,273,380 |
| 2024-08-14 | 8.720 | 8.780 | 8.570 | 8.580 | 8.580 | 2,735,615 |
| 2024-08-13 | 8.470 | 8.760 | 8.450 | 8.700 | 8.700 | 5,292,826 |
| 2024-08-12 | 8.570 | 8.600 | 8.450 | 8.480 | 8.480 | 2,990,400 |
| 2024-08-09 | 8.730 | 8.800 | 8.560 | 8.590 | 8.590 | 3,460,320 |
| 2024-08-08 | 8.610 | 8.750 | 8.560 | 8.680 | 8.680 | 3,278,800 |
| 2024-08-07 | 8.700 | 8.750 | 8.630 | 8.700 | 8.700 | 2,771,660 |
| 2024-08-06 | 8.730 | 8.830 | 8.650 | 8.750 | 8.750 | 3,532,380 |
| 2024-08-05 | 8.940 | 9.020 | 8.600 | 8.630 | 8.630 | 5,250,220 |
| 2024-08-02 | 8.980 | 9.050 | 8.850 | 8.860 | 8.860 | 4,164,460 |
| 2024-08-01 | 9.100 | 9.180 | 8.970 | 9.030 | 9.030 | 3,984,400 |
| 2024-07-31 | 8.600 | 9.200 | 8.540 | 9.100 | 9.100 | 9,598,461 |
| 2024-07-30 | 8.610 | 8.670 | 8.500 | 8.600 | 8.600 | 3,387,657 |
| 2024-07-29 | 8.770 | 8.770 | 8.560 | 8.670 | 8.670 | 3,693,600 |
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.