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
2026-07-21	18.670	19.760	17.800	19.620	19.620	32,598,305
2026-07-20	19.800	20.050	18.430	18.670	18.670	27,626,906
2026-07-17	19.800	20.090	18.850	19.350	19.350	29,768,984
2026-07-16	21.100	21.280	19.930	19.980	19.980	25,050,561
2026-07-15	21.200	21.910	20.580	20.960	20.960	33,514,359
2026-07-14	20.340	20.560	19.910	20.460	20.460	20,599,436
2026-07-13	20.810	20.970	19.920	20.250	20.250	34,592,798
2026-07-10	21.660	21.990	21.000	21.000	21.000	28,178,087
2026-07-09	22.800	22.990	20.810	21.800	21.800	53,072,688
2026-07-08	24.400	24.500	22.490	22.690	22.690	34,415,080
2026-07-07	23.900	25.750	23.730	24.450	24.450	38,896,061
2026-07-06	24.100	25.800	23.620	23.710	23.710	27,069,668
2026-07-03	25.430	25.550	24.050	24.060	24.060	27,671,080
2026-07-02	25.250	26.300	24.900	25.200	25.200	25,477,476
2026-07-01	26.000	26.010	24.010	25.690	25.690	38,497,222
2026-06-30	25.970	26.870	25.520	26.010	26.010	19,083,347
2026-06-29	26.500	26.900	24.950	26.190	26.190	36,715,960
2026-06-26	29.380	29.500	26.800	26.900	26.770	37,380,448
2026-06-25	27.400	29.740	26.900	29.140	28.999	48,114,127
2026-06-24	27.400	28.200	24.800	27.700	27.566	51,917,228
2026-06-23	27.680	28.100	26.300	27.390	27.258	44,316,020
2026-06-22	25.150	27.220	24.520	27.170	27.039	47,319,558
2026-06-18	25.680	26.800	25.260	25.350	25.350	28,929,818
2026-06-17	26.770	26.800	25.610	26.040	26.040	28,289,565
2026-06-16	26.600	27.400	26.140	26.720	26.720	31,245,891
2026-06-15	26.800	27.210	26.190	26.550	26.550	42,685,112
2026-06-12	25.470	27.070	25.160	26.470	26.470	36,384,153
2026-06-11	24.520	26.330	24.500	25.230	25.230	32,882,948
2026-06-10	24.750	25.170	24.160	24.690	24.690	17,198,883
2026-06-09	23.820	25.130	23.280	24.900	24.900	33,117,670
2026-06-08	24.420	25.350	23.470	23.550	23.550	37,400,219
2026-06-05	25.130	25.770	24.660	25.060	25.060	30,148,422
2026-06-04	25.400	26.620	25.010	25.250	25.250	56,831,572
2026-06-03	28.680	28.680	26.300	26.700	26.700	40,894,914
2026-06-02	28.070	28.880	27.000	28.800	28.800	36,998,912
2026-06-01	26.980	29.100	26.800	28.060	28.060	43,874,819
2026-05-29	26.830	27.260	26.020	26.450	26.450	21,585,385
2026-05-28	27.300	27.810	26.090	26.560	26.560	27,316,437
2026-05-27	27.600	28.280	27.300	27.490	27.490	26,951,211
2026-05-26	26.860	28.000	26.720	27.700	27.700	27,749,555
2026-05-25	27.660	27.880	26.820	27.100	27.100	25,089,172
2026-05-22	26.810	27.630	26.000	27.500	27.500	35,249,096
2026-05-21	27.890	28.280	26.250	26.290	26.290	48,171,985
2026-05-20	29.150	29.250	26.630	28.110	28.110	62,382,605
2026-05-19	28.540	29.500	27.820	29.150	29.150	33,071,130
2026-05-18	29.210	29.300	27.100	28.590	28.590	41,967,465
2026-05-15	28.380	30.360	28.310	30.000	30.000	48,083,670
2026-05-14	28.280	29.750	27.610	29.000	29.000	51,683,244
2026-05-13	28.380	28.990	27.880	28.610	28.610	43,632,847
2026-05-12	30.390	30.390	28.080	28.380	28.380	72,585,315
2026-05-11	30.260	31.690	29.540	30.800	30.800	58,620,424
2026-05-08	31.100	33.000	30.780	30.820	30.820	56,377,012
2026-05-07	32.230	33.500	30.980	31.320	31.320	64,246,767
2026-05-06	30.200	32.680	29.880	32.550	32.550	56,066,732
2026-04-30	28.450	30.690	28.070	29.760	29.760	63,172,226
2026-04-29	26.950	28.720	26.510	28.560	28.560	51,396,084
2026-04-28	28.300	29.180	27.150	27.360	27.360	44,977,807
2026-04-27	27.760	28.440	27.010	28.130	28.130	59,708,698
2026-04-24	24.400	26.950	24.360	26.950	26.950	52,681,819
2026-04-23	24.100	24.960	23.800	24.500	24.500	54,989,772

← NewerPage 2 of 21 · 1,217 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.