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
2023-10-30	12.510	12.650	12.510	12.590	12.590	1,705,900
2023-10-27	12.480	12.650	12.410	12.600	12.600	1,766,300
2023-10-26	12.340	12.490	12.220	12.480	12.480	1,505,000
2023-10-25	12.370	12.510	12.300	12.390	12.390	1,440,100
2023-10-24	11.820	12.300	11.790	12.290	12.290	2,529,198
2023-10-23	12.030	12.170	11.600	11.700	11.700	2,412,900
2023-10-20	12.260	12.360	12.070	12.070	12.070	1,854,800
2023-10-19	12.030	12.460	12.030	12.300	12.300	2,258,150
2023-10-18	12.380	12.380	12.120	12.150	12.150	1,021,200
2023-10-17	12.450	12.460	12.280	12.380	12.380	1,230,200
2023-10-16	12.390	12.530	12.300	12.430	12.430	1,918,950
2023-10-13	12.580	12.580	12.330	12.340	12.340	2,257,300
2023-10-12	12.450	12.730	12.330	12.600	12.600	3,189,400
2023-10-11	12.820	12.840	12.400	12.420	12.420	3,480,400
2023-10-10	12.650	12.880	12.640	12.840	12.840	2,139,910
2023-10-09	12.850	13.010	12.500	12.590	12.590	3,792,000
2023-09-28	12.560	12.920	12.560	12.860	12.860	2,981,400
2023-09-27	12.670	12.720	12.400	12.490	12.490	1,657,100
2023-09-26	12.850	12.850	12.600	12.670	12.670	1,486,300
2023-09-25	12.830	12.990	12.750	12.820	12.820	1,711,900
2023-09-22	12.810	12.840	12.630	12.720	12.720	1,647,300
2023-09-21	12.800	12.830	12.650	12.730	12.730	1,283,200
2023-09-20	12.840	12.930	12.720	12.760	12.760	1,500,200
2023-09-19	12.840	12.920	12.760	12.800	12.800	1,261,700
2023-09-18	12.810	12.940	12.700	12.880	12.880	1,715,362
2023-09-15	12.870	12.930	12.730	12.880	12.880	1,764,062
2023-09-14	12.820	12.880	12.700	12.780	12.780	1,529,200
2023-09-13	12.880	13.110	12.720	12.820	12.820	2,515,800
2023-09-12	12.760	12.890	12.660	12.820	12.820	1,860,594
2023-09-11	12.640	12.830	12.500	12.750	12.750	1,844,000
2023-09-08	12.720	12.770	12.580	12.630	12.630	1,062,790
2023-09-07	12.820	12.880	12.640	12.650	12.650	1,665,900
2023-09-06	12.770	12.880	12.660	12.830	12.830	1,283,500
2023-09-05	12.940	12.980	12.620	12.770	12.770	2,095,300
2023-09-04	12.740	12.930	12.620	12.900	12.900	2,424,900
2023-09-01	12.460	12.640	12.390	12.620	12.620	1,786,100
2023-08-31	12.300	12.550	12.300	12.370	12.370	1,684,200
2023-08-30	12.500	12.710	12.410	12.480	12.480	2,173,900
2023-08-29	11.800	12.500	11.800	12.470	12.470	2,670,300
2023-08-28	12.080	12.170	11.800	11.830	11.830	2,692,562
2023-08-25	11.830	11.900	11.580	11.620	11.620	1,340,400
2023-08-24	11.910	12.010	11.640	11.870	11.870	1,699,700
2023-08-23	12.090	12.110	11.860	11.890	11.890	1,280,396
2023-08-22	12.220	12.220	11.850	12.090	12.090	1,964,800
2023-08-21	12.220	12.330	12.100	12.110	12.110	1,627,000
2023-08-18	12.160	12.430	12.140	12.190	12.190	1,835,000
2023-08-17	11.900	12.170	11.750	12.140	12.140	1,923,199
2023-08-16	12.060	12.110	11.930	11.940	11.940	1,384,799
2023-08-15	12.100	12.270	11.980	12.050	12.050	1,158,000
2023-08-14	12.020	12.260	11.900	12.130	12.130	1,386,900
2023-08-11	12.200	12.340	12.080	12.120	12.120	1,454,200
2023-08-10	12.050	12.190	12.000	12.170	12.170	1,599,600
2023-08-09	12.090	12.120	11.940	11.970	11.970	1,283,100
2023-08-08	12.170	12.230	12.030	12.120	12.120	1,643,781
2023-08-07	12.200	12.300	12.020	12.080	12.080	2,250,300
2023-08-04	12.440	12.510	12.180	12.190	12.190	2,339,000
2023-08-03	12.990	13.030	12.270	12.360	12.360	5,284,700
2023-08-02	12.600	13.370	12.550	13.000	13.000	5,586,299
2023-08-01	12.410	12.730	12.310	12.660	12.660	2,446,600
2023-07-31	12.290	12.510	12.290	12.400	12.400	1,543,400

← NewerPage 13 of 21 · 1,212 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.