Jiangsu Lidao New Material Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.140	9.250	8.950	9.170	9.170	3,869,599
2024-04-25	9.000	9.290	8.950	9.190	9.190	3,779,832
2024-04-24	8.850	8.980	8.750	8.960	8.960	4,014,900
2024-04-23	8.700	8.870	8.480	8.790	8.790	3,737,500
2024-04-22	8.610	8.760	8.350	8.570	8.570	3,529,100
2024-04-19	8.810	8.960	8.630	8.730	8.730	3,890,200
2024-04-18	9.060	9.060	8.610	8.790	8.790	4,325,000
2024-04-17	8.100	9.030	8.100	9.010	9.010	6,547,500
2024-04-16	8.970	9.010	8.330	8.330	8.330	7,427,400
2024-04-15	10.490	10.550	9.180	9.260	9.260	8,368,100
2024-04-12	10.200	10.350	10.140	10.200	10.200	3,391,000
2024-04-11	10.430	10.470	10.150	10.290	10.290	3,965,600
2024-04-10	10.630	10.700	10.200	10.430	10.430	6,735,100
2024-04-09	10.280	10.800	10.160	10.690	10.690	9,635,599
2024-04-08	10.690	10.900	10.190	10.290	10.290	10,670,104
2024-04-03	10.590	11.370	10.350	10.990	10.990	12,310,133
2024-04-02	10.130	10.750	10.020	10.570	10.570	10,332,670
2024-04-01	10.000	10.480	10.000	10.190	10.190	7,736,500
2024-03-29	9.590	10.560	9.550	10.080	10.080	7,359,310
2024-03-28	9.270	9.660	9.180	9.600	9.600	4,265,400
2024-03-27	9.530	9.690	9.280	9.330	9.330	4,984,700
2024-03-26	9.510	9.630	9.270	9.520	9.520	5,328,109
2024-03-25	10.120	10.150	9.480	9.510	9.510	7,634,100
2024-03-22	10.150	10.230	9.980	10.080	10.080	3,497,000
2024-03-21	10.180	10.240	9.900	10.150	10.150	4,013,355
2024-03-20	10.000	10.100	9.860	10.070	10.070	3,960,900
2024-03-19	10.130	10.130	9.860	9.940	9.940	4,384,700
2024-03-18	9.750	10.050	9.700	10.040	10.040	5,318,062
2024-03-15	9.250	9.690	9.160	9.690	9.690	4,101,700
2024-03-14	9.330	9.600	9.120	9.300	9.300	3,358,000
2024-03-13	9.290	9.370	9.160	9.300	9.300	2,449,100
2024-03-12	9.140	9.290	9.050	9.290	9.290	3,072,462
2024-03-11	9.020	9.200	8.910	9.180	9.180	3,117,545
2024-03-08	9.170	9.240	8.900	9.050	9.050	3,555,700
2024-03-07	9.130	9.280	8.930	9.190	9.190	5,214,800
2024-03-06	8.590	9.230	8.580	9.000	9.000	5,132,386
2024-03-05	8.820	8.900	8.550	8.580	8.580	4,052,450
2024-03-04	8.990	9.050	8.750	8.830	8.830	3,497,000
2024-03-01	9.150	9.150	8.720	8.950	8.950	4,992,900
2024-02-29	8.690	9.120	8.500	9.070	9.070	7,583,936
2024-02-28	9.700	9.850	8.720	8.780	8.780	8,372,776
2024-02-27	9.530	9.850	9.420	9.690	9.690	4,607,100
2024-02-26	9.270	9.730	9.140	9.520	9.520	5,248,100
2024-02-23	8.850	9.280	8.770	9.260	9.260	4,440,500
2024-02-22	8.400	8.780	8.340	8.770	8.770	5,098,700
2024-02-21	8.120	8.780	7.980	8.340	8.340	5,169,937
2024-02-20	8.000	8.250	7.770	8.160	8.160	5,503,858
2024-02-19	7.510	8.010	7.510	7.980	7.980	8,169,126
2024-02-08	6.690	7.410	6.440	7.380	7.380	8,895,631
2024-02-07	7.610	7.610	6.810	6.810	6.810	9,962,250
2024-02-06	7.300	8.090	7.280	7.570	7.570	7,522,920
2024-02-05	8.690	8.760	8.090	8.090	8.090	3,389,100
2024-02-02	9.530	9.710	8.580	8.990	8.990	3,309,300
2024-02-01	9.720	9.740	9.200	9.530	9.530	3,652,300
2024-01-31	10.440	10.500	9.750	9.770	9.770	3,150,400
2024-01-30	10.770	10.920	10.400	10.440	10.440	2,409,650
2024-01-29	11.430	11.550	10.820	10.850	10.850	2,797,200
2024-01-26	11.170	11.590	11.150	11.410	11.410	3,685,104
2024-01-25	10.900	11.170	10.730	11.170	11.170	2,897,150
2024-01-24	10.610	10.980	10.360	10.810	10.810	4,506,905

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.