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
2024-01-24	10.610	10.980	10.360	10.810	10.810	4,506,905
2024-01-23	11.120	11.120	10.360	10.650	10.650	5,354,050
2024-01-22	12.240	12.240	11.030	11.100	11.100	5,112,000
2024-01-19	12.570	12.630	11.990	12.140	12.140	2,674,900
2024-01-18	12.620	12.980	12.170	12.500	12.500	3,238,300
2024-01-17	12.940	13.060	12.700	12.700	12.700	2,243,800
2024-01-16	12.930	13.180	12.810	12.980	12.980	3,073,100
2024-01-15	12.840	13.100	12.840	12.940	12.940	2,194,000
2024-01-12	13.060	13.250	13.000	13.010	13.010	2,982,855
2024-01-11	12.930	13.140	12.890	13.060	13.060	2,765,672
2024-01-10	13.090	13.270	12.810	12.960	12.960	3,341,472
2024-01-09	12.600	13.580	12.600	13.080	13.080	5,917,434
2024-01-08	12.800	12.820	12.530	12.540	12.540	1,967,351
2024-01-05	13.000	13.080	12.670	12.730	12.730	2,825,000
2024-01-04	12.880	13.040	12.800	12.990	12.990	2,780,000
2024-01-03	12.980	13.100	12.770	12.880	12.880	4,018,265
2024-01-02	12.670	13.030	12.660	12.920	12.920	4,116,500
2023-12-29	12.560	12.760	12.500	12.670	12.670	4,566,300
2023-12-28	12.570	12.800	12.120	12.610	12.610	7,211,046
2023-12-27	11.680	12.000	11.680	11.980	11.980	1,549,250
2023-12-26	11.840	11.940	11.700	11.700	11.700	1,626,800
2023-12-25	11.960	11.980	11.700	11.910	11.910	2,056,950
2023-12-22	12.210	12.210	11.890	11.990	11.990	2,762,200
2023-12-21	11.980	12.200	11.720	12.190	12.190	2,128,000
2023-12-20	11.980	12.190	11.910	12.040	12.040	2,341,475
2023-12-19	11.770	12.000	11.770	11.910	11.910	1,982,300
2023-12-18	11.910	12.020	11.760	11.830	11.830	1,775,600
2023-12-15	11.940	12.070	11.900	11.950	11.950	1,604,300
2023-12-14	12.010	12.080	11.890	11.920	11.920	1,777,400
2023-12-13	12.030	12.100	11.860	11.990	11.990	1,791,600
2023-12-12	11.830	12.020	11.710	11.990	11.990	2,157,700
2023-12-11	11.730	11.970	11.650	11.860	11.860	3,314,472
2023-12-08	12.350	12.420	11.820	11.860	11.860	3,905,700
2023-12-07	12.630	12.640	12.210	12.330	12.330	3,777,100
2023-12-06	12.470	12.750	12.470	12.610	12.610	3,619,800
2023-12-05	12.830	12.830	12.460	12.460	12.460	2,644,300
2023-12-04	12.610	12.890	12.610	12.850	12.850	2,838,200
2023-12-01	12.600	12.680	12.520	12.600	12.600	1,641,300
2023-11-30	12.760	12.810	12.460	12.600	12.600	2,140,850
2023-11-29	12.830	12.880	12.760	12.810	12.810	2,209,600
2023-11-28	12.580	12.840	12.510	12.780	12.780	3,329,034
2023-11-27	12.400	12.640	12.330	12.580	12.580	2,476,149
2023-11-24	12.570	12.590	12.300	12.480	12.480	2,465,500
2023-11-23	12.570	12.620	12.500	12.600	12.600	2,200,925
2023-11-22	12.620	12.710	12.550	12.580	12.580	2,792,700
2023-11-21	12.750	12.840	12.630	12.660	12.660	2,807,901
2023-11-20	12.780	12.780	12.650	12.700	12.700	3,024,613
2023-11-17	12.460	12.710	12.430	12.690	12.690	5,689,963
2023-11-16	12.480	12.580	12.420	12.420	12.420	5,245,296
2023-11-15	12.400	12.600	12.400	12.590	12.590	10,297,286
2023-11-14	12.980	13.180	12.910	13.180	13.180	8,504,217
2023-11-13	13.140	13.140	12.820	12.990	12.990	5,772,600
2023-11-10	12.960	13.100	12.810	13.100	13.100	2,770,405
2023-11-09	12.980	13.000	12.860	12.970	12.970	1,791,200
2023-11-08	12.950	13.100	12.860	12.980	12.980	2,786,400
2023-11-07	12.680	12.990	12.620	12.950	12.950	2,929,651
2023-11-06	12.770	12.810	12.610	12.740	12.740	2,133,300
2023-11-03	12.760	12.810	12.610	12.760	12.760	1,387,400
2023-11-02	12.760	12.860	12.690	12.710	12.710	1,417,200
2023-11-01	12.620	12.820	12.570	12.770	12.770	2,136,100

← NewerPage 12 of 21 · 1,218 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.