Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.310 | 9.520 | 9.310 | 9.490 | 9.490 | 19,240,508 |
| 2025-07-23 | 9.500 | 9.500 | 9.330 | 9.350 | 9.350 | 16,688,483 |
| 2025-07-22 | 9.320 | 9.520 | 9.280 | 9.490 | 9.490 | 22,634,465 |
| 2025-07-21 | 9.220 | 9.330 | 9.150 | 9.320 | 9.320 | 17,584,706 |
| 2025-07-18 | 9.330 | 9.420 | 9.300 | 9.350 | 9.350 | 12,017,419 |
| 2025-07-17 | 9.220 | 9.330 | 9.190 | 9.320 | 9.320 | 12,371,069 |
| 2025-07-16 | 9.240 | 9.290 | 9.170 | 9.210 | 9.210 | 9,878,524 |
| 2025-07-15 | 9.270 | 9.360 | 9.160 | 9.240 | 9.240 | 12,666,353 |
| 2025-07-14 | 9.380 | 9.410 | 9.290 | 9.300 | 9.300 | 13,850,822 |
| 2025-07-11 | 9.200 | 9.440 | 9.130 | 9.290 | 9.290 | 26,264,981 |
| 2025-07-10 | 9.080 | 9.190 | 9.080 | 9.180 | 9.180 | 11,037,862 |
| 2025-07-09 | 9.200 | 9.220 | 9.090 | 9.110 | 9.110 | 11,119,001 |
| 2025-07-08 | 9.020 | 9.220 | 9.010 | 9.190 | 9.190 | 13,780,395 |
| 2025-07-07 | 9.050 | 9.080 | 8.990 | 9.000 | 9.000 | 7,204,058 |
| 2025-07-04 | 9.230 | 9.230 | 9.020 | 9.040 | 9.040 | 10,363,690 |
| 2025-07-03 | 9.230 | 9.260 | 9.100 | 9.220 | 9.220 | 11,052,827 |
| 2025-07-02 | 9.110 | 9.230 | 9.080 | 9.200 | 9.200 | 12,670,390 |
| 2025-07-01 | 9.060 | 9.170 | 8.980 | 9.170 | 9.170 | 13,049,203 |
| 2025-06-30 | 9.120 | 9.200 | 9.030 | 9.090 | 9.090 | 11,915,088 |
| 2025-06-27 | 9.140 | 9.290 | 9.070 | 9.100 | 9.100 | 13,553,703 |
| 2025-06-26 | 9.170 | 9.250 | 9.030 | 9.050 | 9.050 | 15,932,665 |
| 2025-06-25 | 9.140 | 9.210 | 9.100 | 9.170 | 9.170 | 19,266,099 |
| 2025-06-24 | 8.920 | 9.140 | 8.880 | 9.130 | 9.130 | 20,794,544 |
| 2025-06-23 | 8.550 | 8.970 | 8.540 | 8.930 | 8.930 | 16,923,111 |
| 2025-06-20 | 8.520 | 8.720 | 8.510 | 8.590 | 8.590 | 7,277,083 |
| 2025-06-19 | 8.670 | 8.760 | 8.510 | 8.550 | 8.550 | 8,167,950 |
| 2025-06-18 | 8.770 | 8.780 | 8.570 | 8.700 | 8.700 | 8,251,237 |
| 2025-06-17 | 8.680 | 8.810 | 8.650 | 8.780 | 8.780 | 7,240,266 |
| 2025-06-16 | 8.660 | 8.750 | 8.620 | 8.680 | 8.680 | 7,476,791 |
| 2025-06-13 | 8.790 | 8.820 | 8.670 | 8.690 | 8.690 | 11,147,172 |
| 2025-06-12 | 8.860 | 8.870 | 8.790 | 8.820 | 8.820 | 9,575,087 |
| 2025-06-11 | 8.770 | 8.940 | 8.750 | 8.850 | 8.850 | 10,284,852 |
| 2025-06-10 | 8.830 | 8.860 | 8.670 | 8.750 | 8.750 | 7,856,871 |
| 2025-06-09 | 8.750 | 8.820 | 8.730 | 8.810 | 8.810 | 7,922,615 |
| 2025-06-06 | 8.730 | 8.810 | 8.710 | 8.730 | 8.730 | 7,277,300 |
| 2025-06-05 | 8.700 | 8.730 | 8.660 | 8.710 | 8.710 | 7,177,248 |
| 2025-06-04 | 8.630 | 8.810 | 8.610 | 8.760 | 8.760 | 9,128,311 |
| 2025-06-03 | 8.530 | 8.630 | 8.500 | 8.600 | 8.600 | 6,498,636 |
| 2025-05-30 | 8.600 | 8.600 | 8.490 | 8.510 | 8.510 | 5,961,959 |
| 2025-05-29 | 8.520 | 8.650 | 8.500 | 8.630 | 8.630 | 6,941,599 |
| 2025-05-28 | 8.550 | 8.590 | 8.490 | 8.520 | 8.520 | 6,412,341 |
| 2025-05-27 | 8.690 | 8.700 | 8.480 | 8.550 | 8.550 | 8,815,173 |
| 2025-05-26 | 8.630 | 8.730 | 8.600 | 8.670 | 8.670 | 5,624,755 |
| 2025-05-23 | 8.740 | 8.770 | 8.620 | 8.620 | 8.620 | 7,937,049 |
| 2025-05-22 | 8.920 | 8.920 | 8.700 | 8.700 | 8.700 | 9,780,231 |
| 2025-05-21 | 8.830 | 8.950 | 8.750 | 8.920 | 8.920 | 13,926,259 |
| 2025-05-20 | 8.740 | 8.810 | 8.700 | 8.810 | 8.810 | 8,444,635 |
| 2025-05-19 | 8.650 | 8.800 | 8.600 | 8.730 | 8.730 | 9,550,235 |
| 2025-05-16 | 8.640 | 8.710 | 8.630 | 8.650 | 8.650 | 7,080,505 |
| 2025-05-15 | 8.740 | 8.750 | 8.630 | 8.650 | 8.650 | 6,918,879 |
| 2025-05-14 | 8.710 | 8.760 | 8.660 | 8.720 | 8.720 | 7,168,999 |
| 2025-05-13 | 8.850 | 8.880 | 8.680 | 8.710 | 8.710 | 9,391,740 |
| 2025-05-12 | 8.680 | 8.770 | 8.650 | 8.760 | 8.760 | 11,293,315 |
| 2025-05-09 | 8.690 | 8.720 | 8.580 | 8.610 | 8.610 | 7,751,991 |
| 2025-05-08 | 8.690 | 8.740 | 8.590 | 8.680 | 8.680 | 9,574,763 |
| 2025-05-07 | 8.900 | 8.920 | 8.640 | 8.710 | 8.710 | 13,393,367 |
| 2025-05-06 | 8.700 | 8.830 | 8.590 | 8.780 | 8.780 | 20,224,012 |
| 2025-04-30 | 8.180 | 8.680 | 8.160 | 8.610 | 8.610 | 32,030,878 |
| 2025-04-29 | 8.160 | 8.200 | 8.060 | 8.070 | 8.070 | 9,913,520 |
| 2025-04-28 | 8.060 | 8.190 | 8.030 | 8.150 | 8.150 | 10,216,100 |
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.