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
2026-01-19	16.210	16.490	15.900	16.180	16.180	20,873,013
2026-01-16	16.200	16.750	16.180	16.210	16.210	28,118,775
2026-01-15	15.500	16.420	15.400	16.020	16.020	29,795,565
2026-01-14	16.030	16.290	15.360	15.590	15.590	45,320,817
2026-01-13	16.410	17.120	16.060	16.120	16.120	45,903,691
2026-01-12	16.150	16.680	16.000	16.520	16.520	48,390,297
2026-01-09	16.120	16.210	15.740	16.060	16.060	43,428,304
2026-01-08	15.550	16.360	15.500	16.280	16.280	47,479,438
2026-01-07	15.950	16.060	15.550	15.650	15.650	39,354,134
2026-01-06	15.070	16.500	14.970	16.050	16.050	60,370,324
2026-01-05	15.000	15.110	14.560	15.040	15.040	41,165,414
2025-12-31	14.780	15.750	14.700	15.010	15.010	50,987,812
2025-12-30	15.650	15.650	14.720	14.870	14.870	64,294,353
2025-12-29	15.000	15.760	14.800	15.760	15.760	66,299,059
2025-12-26	13.790	14.370	13.700	14.330	14.330	44,266,000
2025-12-25	13.660	13.820	13.380	13.710	13.710	26,375,675
2025-12-24	13.990	14.150	13.620	13.770	13.770	38,213,843
2025-12-23	12.990	14.190	12.970	14.030	14.030	50,161,033
2025-12-22	12.740	13.290	12.740	13.090	13.090	27,118,971
2025-12-19	12.550	12.850	12.310	12.740	12.740	19,811,853
2025-12-18	12.450	12.740	12.360	12.380	12.380	13,902,815
2025-12-17	12.150	12.630	12.150	12.570	12.570	18,573,035
2025-12-16	12.440	12.460	11.960	12.090	12.090	20,656,888
2025-12-15	12.590	12.770	12.450	12.480	12.480	14,655,322
2025-12-12	12.970	13.070	12.470	12.720	12.720	22,550,034
2025-12-11	13.270	13.290	12.890	12.900	12.900	17,914,918
2025-12-10	13.320	13.400	13.000	13.140	13.140	15,875,845
2025-12-09	13.570	13.650	13.230	13.320	13.320	18,651,098
2025-12-08	13.160	13.820	12.940	13.700	13.700	31,379,818
2025-12-05	13.330	13.330	12.860	13.140	13.140	17,537,500
2025-12-04	13.430	13.510	13.010	13.090	13.090	22,672,520
2025-12-03	13.700	13.720	13.350	13.420	13.420	28,402,097
2025-12-02	13.670	13.960	13.470	13.570	13.570	26,345,947
2025-12-01	13.800	14.070	13.550	13.680	13.680	35,466,720
2025-11-28	13.340	13.780	13.200	13.580	13.580	33,682,113
2025-11-27	13.200	13.790	13.140	13.300	13.300	36,144,499
2025-11-26	13.990	14.410	13.250	13.260	13.260	47,855,118
2025-11-25	13.000	13.950	12.880	13.600	13.600	59,285,632
2025-11-24	12.940	13.180	12.800	12.940	12.940	39,001,405
2025-11-21	13.660	13.880	12.560	12.650	12.650	65,216,159
2025-11-20	14.500	14.760	13.950	13.950	13.950	36,723,918
2025-11-19	14.340	14.820	13.950	14.330	14.330	49,356,279
2025-11-18	15.200	15.920	14.330	14.500	14.500	68,768,594
2025-11-17	14.480	15.300	14.350	15.170	15.170	63,041,345
2025-11-14	14.780	15.230	14.420	14.420	14.420	45,847,432
2025-11-13	14.050	15.390	13.900	15.000	15.000	84,253,684
2025-11-12	14.160	14.520	13.640	14.000	14.000	45,014,532
2025-11-11	14.240	14.660	14.060	14.340	14.340	45,824,211
2025-11-10	14.660	14.980	14.150	14.360	14.360	95,489,219
2025-11-07	13.710	14.880	13.400	14.330	14.330	90,745,674
2025-11-06	13.900	14.240	13.700	13.780	13.780	68,054,320
2025-11-05	13.010	14.170	13.010	13.940	13.940	83,871,455
2025-11-04	13.650	13.880	13.200	13.390	13.390	95,118,346
2025-11-03	12.930	13.950	12.700	13.650	13.650	160,837,454
2025-10-31	12.160	12.800	12.160	12.800	12.800	90,611,595
2025-10-30	11.250	11.820	11.250	11.640	11.640	52,383,466
2025-10-29	10.790	11.440	10.780	11.370	11.370	39,856,479
2025-10-28	10.770	10.930	10.730	10.790	10.790	13,472,508
2025-10-27	10.880	10.980	10.730	10.860	10.860	16,544,728
2025-10-24	10.830	11.010	10.730	10.820	10.820	16,965,873

← NewerPage 4 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.