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
2023-07-28	12.320	12.430	12.200	12.290	12.290	1,642,500
2023-07-27	12.440	12.530	12.300	12.330	12.330	1,919,052
2023-07-26	12.540	12.630	12.430	12.480	12.480	1,255,300
2023-07-25	12.450	12.600	12.440	12.570	12.570	2,071,600
2023-07-24	12.510	12.520	12.290	12.390	12.390	2,362,500
2023-07-21	12.520	12.570	12.370	12.490	12.490	2,268,700
2023-07-20	12.700	12.790	12.420	12.450	12.450	2,255,781
2023-07-19	12.550	12.670	12.540	12.600	12.600	2,158,500
2023-07-18	12.570	12.590	12.430	12.550	12.550	1,694,900
2023-07-17	12.480	12.660	12.330	12.600	12.600	2,400,500
2023-07-14	12.440	12.570	12.330	12.510	12.510	2,283,081
2023-07-13	12.240	12.450	12.240	12.390	12.390	1,567,081
2023-07-12	12.290	12.470	12.210	12.290	12.290	2,203,300
2023-07-11	12.340	12.430	12.230	12.340	12.340	2,015,200
2023-07-10	12.230	12.480	12.190	12.280	12.280	2,917,500
2023-07-07	12.130	12.520	12.020	12.270	12.270	3,964,001
2023-07-06	12.060	12.150	11.850	12.130	12.130	3,106,600
2023-07-05	11.750	12.180	11.730	12.000	12.000	3,231,700
2023-07-04	11.720	11.800	11.690	11.790	11.790	1,228,052
2023-07-03	11.590	11.820	11.510	11.760	11.760	2,053,401
2023-06-30	11.520	11.660	11.460	11.590	11.590	1,521,000
2023-06-29	11.240	11.540	11.150	11.490	11.490	1,713,876
2023-06-28	11.270	11.270	11.030	11.230	11.230	1,347,200
2023-06-27	10.750	11.190	10.710	11.180	11.180	1,693,952
2023-06-26	10.980	10.990	10.760	10.770	10.770	1,428,700
2023-06-21	11.080	11.240	11.030	11.030	11.030	1,392,300
2023-06-20	11.150	11.220	11.000	11.130	11.130	1,474,700
2023-06-19	11.260	11.290	11.080	11.080	11.080	2,232,700
2023-06-16	11.100	11.630	11.020	11.310	11.310	2,681,281
2023-06-15	11.140	11.190	11.000	11.170	11.040	920,996
2023-06-14	11.150	11.180	10.960	11.080	10.951	1,109,700
2023-06-13	11.250	11.320	11.160	11.180	11.050	738,000
2023-06-12	11.080	11.310	10.960	11.260	11.129	1,606,800
2023-06-09	11.110	11.250	11.070	11.100	10.971	977,500
2023-06-08	11.160	11.270	11.120	11.120	10.991	763,400
2023-06-07	11.290	11.290	11.130	11.180	11.050	930,700
2023-06-06	11.460	11.520	11.190	11.190	11.060	1,334,200
2023-06-05	11.550	11.620	11.470	11.520	11.386	1,001,900
2023-06-02	11.390	11.630	11.370	11.580	11.445	1,401,700
2023-06-01	11.560	11.560	11.360	11.370	11.238	1,043,300
2023-05-31	11.430	11.590	11.420	11.560	11.426	1,212,800
2023-05-30	11.390	11.530	11.390	11.510	11.376	862,000
2023-05-29	11.580	11.610	11.320	11.470	11.337	1,370,200
2023-05-26	11.480	11.570	11.340	11.550	11.416	1,036,900
2023-05-25	11.390	11.510	11.300	11.460	11.327	1,194,700
2023-05-24	11.450	11.530	11.290	11.470	11.337	1,080,900
2023-05-23	11.480	11.640	11.390	11.420	11.287	1,524,300
2023-05-22	11.420	11.540	11.410	11.500	11.366	1,105,900
2023-05-19	11.200	11.550	11.200	11.500	11.366	1,510,200
2023-05-18	11.150	11.320	11.130	11.300	11.169	1,129,400
2023-05-17	11.020	11.230	10.950	11.230	11.099	1,395,800
2023-05-16	11.150	11.200	11.000	11.020	10.892	1,177,000
2023-05-15	10.860	11.130	10.850	11.120	10.991	1,558,700
2023-05-12	10.950	11.080	10.900	10.900	10.773	1,074,700
2023-05-11	11.000	11.030	10.850	10.990	10.862	1,122,100
2023-05-10	10.920	11.030	10.830	10.950	10.823	1,162,900
2023-05-09	11.020	11.110	10.850	10.860	10.734	1,312,752
2023-05-08	10.980	11.070	10.930	11.020	10.892	1,158,900
2023-05-05	11.220	11.230	10.810	10.920	10.793	1,599,100
2023-05-04	11.030	11.190	10.910	11.050	10.921	1,452,100

← NewerPage 14 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.