Jiangsu Dingsheng New Material Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.300 | 15.400 | 14.830 | 14.920 | 14.920 | 13,135,791 |
| 2026-10-20 | 15.120 | 15.330 | 15.020 | 15.290 | 15.290 | 16,528,083 |
| 2026-10-19 | 15.310 | 15.510 | 15.000 | 15.190 | 15.190 | 16,771,500 |
| 2026-10-16 | 15.810 | 15.950 | 15.310 | 15.500 | 15.500 | 12,642,175 |
| 2026-10-15 | 16.030 | 16.030 | 15.580 | 15.680 | 15.680 | 12,830,560 |
| 2026-10-14 | 16.590 | 16.820 | 16.240 | 16.290 | 16.290 | 10,295,642 |
| 2026-10-13 | 16.820 | 16.860 | 16.310 | 16.610 | 16.610 | 14,317,128 |
| 2026-10-12 | 17.620 | 17.890 | 16.950 | 17.020 | 17.020 | 18,472,244 |
| 2026-10-09 | 17.120 | 17.950 | 16.980 | 17.770 | 17.770 | 25,136,618 |
| 2026-10-08 | 17.380 | 17.740 | 17.000 | 17.120 | 17.120 | 13,775,165 |
| 2026-09-30 | 17.190 | 17.530 | 17.030 | 17.240 | 17.240 | 10,617,720 |
| 2026-09-29 | 16.910 | 17.340 | 16.790 | 17.210 | 17.210 | 18,132,120 |
| 2026-09-28 | 17.800 | 17.930 | 16.770 | 16.910 | 16.910 | 26,428,956 |
| 2026-09-24 | 18.340 | 18.520 | 17.890 | 17.940 | 17.940 | 11,645,923 |
| 2026-09-23 | 18.500 | 18.560 | 18.250 | 18.360 | 18.360 | 10,371,737 |
| 2026-09-22 | 18.630 | 18.860 | 18.400 | 18.460 | 18.460 | 10,158,112 |
| 2026-09-21 | 19.060 | 19.320 | 18.480 | 18.600 | 18.600 | 16,056,443 |
Page 1 of 1 · 17 trading days
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.