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
2026-10-21	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
2026-09-18	19.010	19.150	18.770	18.960	18.960	10,751,154
2026-09-17	18.450	18.930	18.400	18.740	18.740	12,532,810
2026-09-16	19.140	19.280	18.180	18.660	18.560	30,201,470
2026-09-15	19.510	19.600	18.820	19.130	19.028	13,240,027
2026-09-14	18.840	19.610	18.700	19.510	19.405	10,125,165
2026-09-11	19.450	19.470	18.720	19.070	18.968	11,350,606
2026-09-10	19.910	20.040	19.640	19.650	19.650	10,129,315
2026-09-09	19.920	20.150	19.720	20.060	20.060	11,412,148
2026-09-08	20.260	20.260	19.760	19.800	19.800	13,181,960
2026-09-07	19.830	20.190	19.580	20.160	20.160	16,001,060
2026-09-04	20.390	20.510	19.620	19.820	19.820	19,791,520
2026-09-03	20.480	21.030	20.180	20.220	20.220	25,236,907
2026-09-02	21.600	21.680	20.090	20.260	20.260	32,186,626
2026-09-01	22.420	22.570	21.440	21.730	21.730	19,604,202
2026-08-31	23.000	23.000	21.780	22.450	22.450	27,130,340
2026-08-28	23.300	23.800	23.010	23.570	23.570	18,123,886
2026-08-27	23.400	23.470	22.900	23.260	23.260	17,494,182
2026-08-26	22.540	24.070	22.490	23.450	23.450	23,684,733
2026-08-25	23.220	23.660	22.380	22.560	22.560	21,488,388
2026-08-24	23.190	24.070	23.080	23.220	23.220	23,645,707
2026-08-21	22.220	23.580	22.080	22.970	22.970	26,647,021
2026-08-20	23.860	23.890	22.100	22.340	22.340	36,800,555
2026-08-19	22.510	23.940	22.400	23.610	23.610	34,307,519
2026-08-18	22.800	23.520	22.430	22.800	22.800	18,991,133
2026-08-17	22.520	22.860	22.080	22.810	22.810	26,737,742
2026-08-14	21.400	23.140	21.300	22.510	22.510	30,621,710
2026-08-13	21.670	21.850	21.160	21.300	21.300	13,055,532
2026-08-12	21.080	22.140	21.050	21.700	21.700	15,243,792
2026-08-11	21.810	22.000	21.300	21.320	21.320	13,274,700
2026-08-10	21.480	22.340	21.450	21.860	21.860	21,151,020
2026-08-07	20.640	21.490	20.410	21.390	21.390	28,418,597
2026-08-06	21.720	21.900	20.140	20.640	20.640	32,729,490
2026-08-05	21.540	22.150	21.220	21.890	21.890	14,125,221
2026-08-04	21.620	21.870	21.470	21.540	21.540	12,755,331
2026-08-03	21.480	21.700	21.130	21.620	21.620	16,874,117
2026-07-31	22.080	22.480	21.660	21.680	21.680	20,424,093
2026-07-30	22.080	22.400	21.660	22.190	22.190	22,606,573
2026-07-29	21.620	22.580	20.600	22.170	22.170	35,292,848
2026-07-28	21.660	22.440	21.280	21.620	21.620	23,141,110
2026-07-27	20.670	22.030	20.670	21.660	21.660	27,929,121
2026-07-24	20.740	21.370	20.330	20.400	20.400	30,674,142
2026-07-23	19.230	21.100	19.090	21.100	21.100	36,484,124
2026-07-22	19.470	19.890	18.970	19.180	19.180	17,646,843

Page 1 of 3 · 121 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.