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
2024-07-26	8.620	8.890	8.590	8.770	8.770	3,856,756
2024-07-25	8.580	8.750	8.510	8.620	8.620	3,185,216
2024-07-24	8.690	8.780	8.520	8.560	8.560	4,359,531
2024-07-23	8.930	9.100	8.730	8.730	8.730	5,381,135
2024-07-22	9.030	9.150	8.870	8.920	8.920	5,656,316
2024-07-19	8.880	9.140	8.770	9.100	9.100	8,586,368
2024-07-18	8.830	9.060	8.610	8.910	8.910	7,333,364
2024-07-17	9.120	9.120	8.770	8.820	8.820	7,115,140
2024-07-16	8.600	9.140	8.550	9.040	9.040	14,584,833
2024-07-15	8.560	8.780	8.560	8.600	8.600	6,188,111
2024-07-12	8.900	8.950	8.630	8.670	8.670	7,260,291
2024-07-11	8.630	8.910	8.630	8.890	8.890	8,579,900
2024-07-10	8.680	8.900	8.490	8.510	8.510	7,466,522
2024-07-09	8.510	8.740	8.390	8.670	8.670	7,953,172
2024-07-08	8.830	8.830	8.520	8.560	8.560	6,311,670
2024-07-05	9.000	9.000	9.000	9.000	9.000	0
2024-07-04	9.170	9.260	8.940	9.000	9.000	5,844,710
2024-07-03	9.230	9.340	9.150	9.220	9.220	4,437,420
2024-07-02	9.310	9.320	9.160	9.220	9.220	6,598,713
2024-07-01	9.270	9.340	9.070	9.310	9.310	7,783,690
2024-06-28	9.300	9.450	9.150	9.270	9.270	9,064,920
2024-06-27	9.560	9.680	9.260	9.280	9.280	9,022,460
2024-06-26	9.200	9.670	9.110	9.650	9.650	7,882,920
2024-06-25	9.500	9.640	9.160	9.230	9.230	9,169,587
2024-06-24	9.650	9.770	9.400	9.470	9.470	7,573,920
2024-06-21	9.630	9.830	9.570	9.770	9.770	5,102,380
2024-06-20	9.900	10.080	9.700	9.710	9.710	6,314,735
2024-06-19	10.110	10.190	9.950	9.980	9.980	6,549,980
2024-06-18	10.080	10.180	9.930	10.130	10.130	7,005,640
2024-06-17	9.500	10.180	9.420	10.090	10.090	17,504,440
2024-06-14	9.640	9.640	9.360	9.500	9.500	7,277,754
2024-06-13	9.730	9.770	9.600	9.640	9.640	6,691,464
2024-06-12	9.740	9.800	9.670	9.690	9.690	4,193,427
2024-06-11	9.650	9.750	9.460	9.720	9.720	4,714,851
2024-06-07	9.780	9.780	9.540	9.650	9.650	6,482,106
2024-06-06	9.980	10.100	9.490	9.580	9.580	12,109,494
2024-06-05	10.050	10.080	9.930	9.980	9.980	5,207,777
2024-06-04	9.980	10.120	9.840	10.100	10.100	6,274,097
2024-06-03	10.100	10.180	9.840	9.990	9.990	11,278,473
2024-05-31	10.520	10.600	10.200	10.210	10.210	10,071,809
2024-05-30	10.720	10.790	10.470	10.520	10.520	7,943,450
2024-05-29	10.510	10.840	10.500	10.720	10.720	7,886,112
2024-05-28	10.710	10.790	10.500	10.510	10.510	6,708,935
2024-05-27	10.550	10.720	10.470	10.710	10.710	7,244,880
2024-05-24	10.650	10.720	10.480	10.490	10.490	7,006,856
2024-05-23	11.000	11.000	10.600	10.650	10.650	12,096,680
2024-05-22	11.110	11.240	10.970	11.120	11.120	9,917,830
2024-05-21	11.350	11.660	11.060	11.140	11.140	17,567,217
2024-05-20	11.120	11.480	11.030	11.430	11.430	18,288,034
2024-05-17	10.930	11.000	10.720	10.970	10.970	13,314,666
2024-05-16	11.190	11.260	10.960	11.020	11.020	11,314,502
2024-05-15	11.400	11.480	11.090	11.120	11.120	14,736,360
2024-05-14	11.220	11.450	11.200	11.440	11.440	14,226,635
2024-05-13	11.570	11.580	11.180	11.220	11.220	22,736,660
2024-05-10	12.080	12.180	11.550	11.840	11.840	29,243,233
2024-05-09	11.760	12.680	11.650	11.830	11.830	50,517,169
2024-05-08	11.260	11.720	11.060	11.650	11.650	38,736,688
2024-05-07	11.170	11.290	11.090	11.230	11.230	21,045,607
2024-05-06	10.430	11.410	10.430	11.200	11.200	35,099,847
2024-04-30	10.760	10.940	10.310	10.420	10.420	27,319,679

← NewerPage 10 of 21 · 1,218 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.