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
2025-10-24	10.830	11.010	10.730	10.820	10.820	16,965,873
2025-10-23	10.630	10.840	10.440	10.790	10.790	19,535,812
2025-10-22	10.920	10.930	10.640	10.670	10.670	24,720,517
2025-10-21	11.050	11.200	10.980	11.020	11.020	25,825,057
2025-10-20	11.090	11.150	10.950	11.080	11.080	21,955,795
2025-10-17	11.080	11.540	10.880	10.910	10.910	31,661,960
2025-10-16	11.130	11.140	10.900	11.080	11.080	21,083,410
2025-10-15	11.160	11.250	10.910	11.080	11.080	21,162,366
2025-10-14	11.340	11.530	10.950	11.030	11.030	33,086,521
2025-10-13	10.720	11.300	10.610	11.250	11.250	32,962,882
2025-10-10	11.570	11.650	11.270	11.300	11.300	38,593,500
2025-10-09	11.690	11.840	11.560	11.660	11.660	54,320,928
2025-09-30	11.060	11.650	11.060	11.580	11.580	52,002,026
2025-09-29	11.190	11.400	11.110	11.130	11.130	49,644,538
2025-09-26	10.670	11.380	10.660	11.020	11.020	54,582,746
2025-09-25	10.740	10.960	10.710	10.760	10.760	28,623,754
2025-09-24	10.450	10.800	10.380	10.770	10.770	29,519,735
2025-09-23	10.700	10.800	10.270	10.470	10.470	39,419,858
2025-09-22	10.970	11.140	10.660	10.740	10.740	31,507,070
2025-09-19	10.910	11.140	10.900	10.980	10.980	30,637,245
2025-09-18	11.220	11.230	10.820	10.910	10.910	47,273,784
2025-09-17	11.200	11.380	11.110	11.320	11.320	40,566,279
2025-09-16	11.280	11.390	11.000	11.270	11.270	57,203,163
2025-09-15	11.430	11.780	11.340	11.350	11.350	53,027,803
2025-09-12	12.150	12.200	11.500	11.500	11.500	71,420,111
2025-09-11	12.150	12.630	12.070	12.200	12.200	65,441,590
2025-09-10	11.800	12.790	11.510	12.440	12.440	92,153,965
2025-09-09	11.780	12.960	11.520	12.020	12.020	103,687,285
2025-09-08	11.170	11.800	10.880	11.780	11.780	80,421,075
2025-09-05	10.500	11.250	10.410	11.120	11.120	81,378,674
2025-09-04	10.410	10.850	10.330	10.560	10.560	66,100,265
2025-09-03	10.760	10.760	10.260	10.400	10.400	55,453,103
2025-09-02	10.020	10.750	10.010	10.500	10.500	74,115,827
2025-09-01	10.160	10.170	9.950	10.030	10.030	44,975,022
2025-08-29	9.850	10.360	9.820	10.160	10.160	48,861,885
2025-08-28	9.800	9.960	9.550	9.840	9.840	31,027,905
2025-08-27	9.790	10.170	9.780	9.790	9.790	39,260,103
2025-08-26	9.780	9.860	9.650	9.790	9.790	16,375,400
2025-08-25	9.750	9.860	9.700	9.780	9.780	24,629,059
2025-08-22	9.670	9.720	9.570	9.680	9.680	15,304,236
2025-08-21	9.700	9.730	9.570	9.650	9.650	16,135,153
2025-08-20	9.580	9.680	9.500	9.670	9.670	17,139,103
2025-08-19	9.560	9.610	9.480	9.590	9.590	16,353,337
2025-08-18	9.580	9.700	9.550	9.570	9.570	21,664,667
2025-08-15	9.310	9.590	9.310	9.570	9.570	15,096,808
2025-08-14	9.600	9.620	9.380	9.380	9.380	15,262,343
2025-08-13	9.450	9.600	9.430	9.570	9.570	20,018,665
2025-08-12	9.510	9.530	9.370	9.440	9.440	10,790,980
2025-08-11	9.410	9.500	9.360	9.490	9.490	14,943,627
2025-08-08	9.360	9.460	9.330	9.400	9.400	11,833,580
2025-08-07	9.410	9.490	9.310	9.380	9.380	12,399,977
2025-08-06	9.290	9.480	9.260	9.430	9.430	14,305,066
2025-08-05	9.320	9.370	9.280	9.320	9.320	11,121,264
2025-08-04	9.240	9.320	9.120	9.320	9.320	14,872,867
2025-08-01	9.220	9.400	9.180	9.320	9.320	14,020,738
2025-07-31	9.330	9.480	9.160	9.220	9.220	20,468,150
2025-07-30	9.570	9.610	9.320	9.420	9.420	24,443,730
2025-07-29	9.320	9.760	9.300	9.600	9.600	43,215,268
2025-07-28	9.420	9.440	9.300	9.360	9.360	13,335,569
2025-07-25	9.500	9.540	9.440	9.460	9.460	10,390,820

← NewerPage 5 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.