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
2026-04-22	26.600	28.580	24.890	25.050	25.050	83,930,823
2026-04-21	26.180	27.050	25.500	25.980	25.980	31,456,639
2026-04-20	24.840	26.270	24.770	26.180	26.180	37,854,731
2026-04-17	25.090	25.400	24.400	25.100	25.100	28,713,691
2026-04-16	24.930	25.740	24.400	25.340	25.340	44,055,577
2026-04-15	25.060	25.880	24.450	24.700	24.700	27,808,091
2026-04-14	24.380	25.490	24.130	24.900	24.900	33,542,144
2026-04-13	23.860	24.630	23.330	24.400	24.400	32,651,351
2026-04-10	23.710	24.310	23.370	24.210	24.210	32,818,673
2026-04-09	22.280	24.110	21.740	23.710	23.710	40,973,043
2026-04-08	22.090	22.680	22.000	22.580	22.580	30,781,214
2026-04-07	22.200	22.840	21.300	21.930	21.930	26,350,665
2026-04-03	22.240	22.310	21.250	22.010	22.010	25,984,650
2026-04-02	21.780	22.940	21.700	22.480	22.480	34,365,001
2026-04-01	22.580	22.660	21.360	21.920	21.920	35,802,278
2026-03-31	22.720	23.200	21.860	22.160	22.160	42,615,125
2026-03-30	22.200	23.950	22.200	23.280	23.280	53,580,189
2026-03-27	21.400	22.360	21.030	21.880	21.880	38,335,154
2026-03-26	21.300	22.500	21.150	21.830	21.830	37,585,007
2026-03-25	21.600	21.700	21.000	21.360	21.360	31,525,968
2026-03-24	19.940	21.600	19.280	21.440	21.440	46,160,054
2026-03-23	19.790	20.710	19.380	19.720	19.720	42,064,417
2026-03-20	19.000	20.750	18.600	19.820	19.820	45,982,423
2026-03-19	19.650	19.700	18.700	18.860	18.860	30,360,259
2026-03-18	20.820	21.030	19.620	19.910	19.910	35,789,556
2026-03-17	21.500	22.030	20.900	20.950	20.950	31,512,070
2026-03-16	21.330	22.300	21.150	21.570	21.570	44,909,741
2026-03-13	21.340	22.080	20.800	20.880	20.880	40,807,217
2026-03-12	20.320	21.900	20.260	21.530	21.530	45,271,839
2026-03-11	19.900	20.980	19.550	20.380	20.380	42,467,935
2026-03-10	19.860	20.340	19.700	19.910	19.910	23,973,544
2026-03-09	18.450	19.800	18.030	19.620	19.620	32,396,936
2026-03-06	18.930	19.300	18.460	18.840	18.840	19,181,814
2026-03-05	19.030	19.420	18.650	18.920	18.920	31,100,955
2026-03-04	18.210	19.490	18.150	18.700	18.700	29,552,682
2026-03-03	19.800	19.980	18.450	18.500	18.500	42,384,006
2026-03-02	20.100	20.680	19.720	19.960	19.960	35,743,087
2026-02-27	20.330	21.210	20.050	20.410	20.410	30,195,151
2026-02-26	20.350	21.500	20.160	20.610	20.610	47,719,603
2026-02-25	19.700	20.340	19.230	19.730	19.730	37,632,854
2026-02-24	20.350	20.500	19.440	19.550	19.550	37,225,530
2026-02-13	19.440	20.850	19.410	19.920	19.920	40,081,629
2026-02-12	19.600	20.200	19.200	19.700	19.700	50,920,291
2026-02-11	18.700	20.240	18.470	20.170	20.170	54,870,856
2026-02-10	18.260	18.910	18.040	18.800	18.800	41,317,930
2026-02-09	18.300	18.720	18.020	18.350	18.350	51,018,939
2026-02-06	16.000	17.770	15.720	17.770	17.770	40,140,907
2026-02-05	16.810	16.960	16.070	16.150	16.150	26,398,531
2026-02-04	16.970	17.160	16.570	16.990	16.990	28,342,802
2026-02-03	16.900	17.170	16.720	16.940	16.940	33,327,540
2026-02-02	16.590	17.600	16.560	16.720	16.720	48,030,901
2026-01-30	17.230	17.730	16.500	17.090	17.090	86,006,984
2026-01-29	16.800	17.230	16.800	17.230	17.230	23,596,627
2026-01-28	15.520	15.910	15.200	15.660	15.660	26,773,770
2026-01-27	16.040	16.400	15.310	15.620	15.620	37,517,781
2026-01-26	17.000	17.290	16.140	16.200	16.200	31,538,520
2026-01-23	16.430	16.970	16.330	16.780	16.780	29,876,798
2026-01-22	16.160	16.660	16.000	16.220	16.220	21,945,094
2026-01-21	15.810	16.330	15.630	16.170	16.170	23,336,758
2026-01-20	16.250	16.420	15.370	15.810	15.810	28,555,635

← NewerPage 3 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.