Jiangsu Lidao New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.340 | 7.420 | 7.130 | 7.350 | 7.350 | 2,217,800 |
| 2024-07-24 | 7.540 | 7.590 | 7.280 | 7.350 | 7.350 | 1,965,900 |
| 2024-07-23 | 7.550 | 7.650 | 7.490 | 7.510 | 7.510 | 1,859,400 |
| 2024-07-22 | 7.510 | 7.580 | 7.440 | 7.540 | 7.540 | 1,498,300 |
| 2024-07-19 | 7.480 | 7.580 | 7.340 | 7.520 | 7.520 | 2,250,300 |
| 2024-07-18 | 7.610 | 7.610 | 7.320 | 7.530 | 7.530 | 2,373,200 |
| 2024-07-17 | 7.850 | 7.850 | 7.550 | 7.620 | 7.620 | 2,212,910 |
| 2024-07-16 | 7.840 | 7.840 | 7.610 | 7.700 | 7.700 | 2,406,324 |
| 2024-07-15 | 7.820 | 7.820 | 7.620 | 7.740 | 7.740 | 1,730,224 |
| 2024-07-12 | 7.910 | 7.980 | 7.760 | 7.850 | 7.850 | 1,681,900 |
| 2024-07-11 | 7.720 | 7.920 | 7.630 | 7.920 | 7.920 | 2,796,700 |
| 2024-07-10 | 7.680 | 7.760 | 7.510 | 7.580 | 7.580 | 2,103,900 |
| 2024-07-09 | 7.650 | 7.680 | 7.330 | 7.680 | 7.680 | 2,635,800 |
| 2024-07-08 | 7.830 | 7.870 | 7.490 | 7.590 | 7.590 | 2,504,700 |
| 2024-07-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2024-07-04 | 7.890 | 7.920 | 7.660 | 7.730 | 7.730 | 2,281,000 |
| 2024-07-03 | 7.980 | 8.000 | 7.830 | 7.890 | 7.890 | 1,671,000 |
| 2024-07-02 | 7.970 | 8.100 | 7.900 | 8.010 | 8.010 | 2,364,778 |
| 2024-07-01 | 7.820 | 7.920 | 7.700 | 7.920 | 7.920 | 2,781,600 |
| 2024-06-28 | 7.800 | 7.920 | 7.710 | 7.760 | 7.760 | 2,803,280 |
| 2024-06-27 | 7.960 | 8.030 | 7.740 | 7.810 | 7.810 | 2,739,100 |
| 2024-06-26 | 7.750 | 7.970 | 7.550 | 7.970 | 7.970 | 3,053,450 |
| 2024-06-25 | 7.750 | 7.800 | 7.640 | 7.690 | 7.690 | 2,876,700 |
| 2024-06-24 | 7.960 | 7.960 | 7.580 | 7.680 | 7.680 | 2,489,700 |
| 2024-06-21 | 7.870 | 7.990 | 7.770 | 7.940 | 7.940 | 2,110,400 |
| 2024-06-20 | 8.000 | 8.030 | 7.800 | 7.860 | 7.860 | 2,205,200 |
| 2024-06-19 | 8.100 | 8.120 | 7.970 | 8.010 | 8.010 | 2,044,700 |
| 2024-06-18 | 8.020 | 8.130 | 7.970 | 8.120 | 8.120 | 2,459,975 |
| 2024-06-17 | 8.100 | 8.190 | 7.910 | 7.970 | 7.970 | 2,536,700 |
| 2024-06-14 | 8.100 | 8.260 | 7.990 | 8.160 | 8.160 | 2,931,120 |
| 2024-06-13 | 8.160 | 8.200 | 7.980 | 8.110 | 8.110 | 2,381,375 |
| 2024-06-12 | 8.050 | 8.170 | 7.880 | 8.140 | 8.140 | 2,687,225 |
| 2024-06-11 | 8.100 | 8.100 | 7.800 | 7.990 | 7.990 | 3,366,261 |
| 2024-06-07 | 7.780 | 8.160 | 7.700 | 8.160 | 8.160 | 4,387,786 |
| 2024-06-06 | 8.230 | 8.230 | 7.510 | 7.620 | 7.620 | 4,250,686 |
| 2024-06-05 | 8.260 | 8.270 | 8.010 | 8.040 | 8.040 | 2,945,732 |
| 2024-06-04 | 8.770 | 8.770 | 8.170 | 8.290 | 8.290 | 4,270,401 |
| 2024-06-03 | 9.090 | 9.100 | 8.570 | 8.780 | 8.780 | 3,581,700 |
| 2024-05-31 | 8.900 | 9.050 | 8.860 | 9.030 | 9.030 | 1,993,914 |
| 2024-05-30 | 9.190 | 9.250 | 8.890 | 8.920 | 8.920 | 2,012,800 |
| 2024-05-29 | 8.880 | 9.280 | 8.830 | 9.160 | 9.160 | 2,509,700 |
| 2024-05-28 | 9.160 | 9.180 | 8.930 | 8.940 | 8.940 | 1,701,400 |
| 2024-05-27 | 9.080 | 9.140 | 8.900 | 9.140 | 9.140 | 1,466,300 |
| 2024-05-24 | 9.090 | 9.220 | 9.030 | 9.070 | 9.070 | 1,550,099 |
| 2024-05-23 | 9.400 | 9.400 | 9.070 | 9.100 | 9.100 | 2,135,500 |
| 2024-05-22 | 9.360 | 9.500 | 9.330 | 9.460 | 9.460 | 2,004,400 |
| 2024-05-21 | 9.940 | 9.990 | 9.380 | 9.450 | 9.450 | 3,543,900 |
| 2024-05-20 | 9.550 | 9.710 | 9.520 | 9.680 | 9.680 | 2,517,900 |
| 2024-05-17 | 9.360 | 9.510 | 9.330 | 9.500 | 9.500 | 2,189,913 |
| 2024-05-16 | 9.410 | 9.530 | 9.350 | 9.370 | 9.370 | 2,581,313 |
| 2024-05-15 | 9.460 | 9.560 | 9.330 | 9.410 | 9.410 | 2,932,949 |
| 2024-05-14 | 9.360 | 9.480 | 9.300 | 9.430 | 9.430 | 3,815,349 |
| 2024-05-13 | 9.670 | 9.670 | 9.230 | 9.270 | 9.270 | 4,438,613 |
| 2024-05-10 | 9.840 | 9.940 | 9.580 | 9.650 | 9.650 | 3,990,600 |
| 2024-05-09 | 9.690 | 9.870 | 9.620 | 9.840 | 9.840 | 3,816,100 |
| 2024-05-08 | 9.660 | 9.820 | 9.510 | 9.560 | 9.560 | 4,422,450 |
| 2024-05-07 | 9.600 | 9.640 | 9.450 | 9.640 | 9.640 | 4,141,900 |
| 2024-05-06 | 9.110 | 9.450 | 9.100 | 9.430 | 9.430 | 4,330,500 |
| 2024-04-30 | 9.180 | 9.240 | 8.940 | 9.030 | 9.030 | 3,111,100 |
| 2024-04-29 | 8.910 | 9.220 | 8.830 | 9.220 | 9.220 | 3,342,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1300 CNY |
| 2022-07-05 | 0.2000 CNY |
| 2021-07-09 | 0.5000 CNY |
| 2020-07-08 | 0.1700 CNY |
| 2019-07-09 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.