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
2023-04-28	10.790	11.030	10.740	10.980	10.852	1,352,000
2023-04-27	10.700	10.830	10.630	10.720	10.595	1,363,000
2023-04-26	10.550	10.870	10.490	10.830	10.704	1,707,700
2023-04-25	10.910	10.990	10.450	10.510	10.388	1,975,500
2023-04-24	11.180	11.180	10.930	10.980	10.852	1,427,000
2023-04-21	11.290	11.410	11.120	11.120	10.991	1,434,900
2023-04-20	11.460	11.470	11.260	11.340	11.208	1,271,100
2023-04-19	11.600	11.610	11.440	11.450	11.317	1,346,900
2023-04-18	11.690	11.730	11.530	11.600	11.465	1,211,100
2023-04-17	11.740	11.770	11.570	11.690	11.554	1,045,300
2023-04-14	11.590	11.730	11.540	11.660	11.524	1,106,000
2023-04-13	11.700	11.750	11.540	11.580	11.445	1,306,200
2023-04-12	11.580	11.710	11.560	11.670	11.534	1,249,600
2023-04-11	11.500	11.610	11.400	11.570	11.435	1,645,600
2023-04-10	11.600	11.690	11.520	11.560	11.426	2,128,800
2023-04-07	11.650	11.770	11.600	11.660	11.524	1,375,300
2023-04-06	11.810	11.820	11.610	11.620	11.485	1,773,000
2023-04-04	11.790	11.880	11.600	11.800	11.663	2,763,700
2023-04-03	11.570	11.800	11.500	11.790	11.653	2,389,200
2023-03-31	11.480	11.740	11.460	11.570	11.435	2,981,299
2023-03-30	12.100	12.100	11.440	11.510	11.376	5,924,100
2023-03-29	12.520	12.550	12.220	12.230	12.088	2,189,000
2023-03-28	12.750	12.780	12.420	12.470	12.325	1,966,800
2023-03-27	12.570	12.800	12.450	12.780	12.631	2,661,600
2023-03-24	12.520	12.670	12.380	12.570	12.424	2,111,100
2023-03-23	12.530	12.570	12.360	12.420	12.276	1,527,300
2023-03-22	12.470	12.680	12.470	12.570	12.424	2,117,000
2023-03-21	12.380	12.550	12.230	12.490	12.345	2,036,200
2023-03-20	12.120	12.600	12.100	12.390	12.246	2,593,400
2023-03-17	12.220	12.350	12.100	12.130	11.989	1,583,602
2023-03-16	12.330	12.460	12.180	12.180	12.038	1,435,500
2023-03-15	12.330	12.550	12.310	12.450	12.305	1,134,998
2023-03-14	12.440	12.510	12.180	12.290	12.147	1,644,700
2023-03-13	12.580	12.750	12.370	12.440	12.295	1,589,800
2023-03-10	12.800	12.840	12.500	12.500	12.355	1,574,000
2023-03-09	12.850	12.920	12.690	12.840	12.691	1,184,000
2023-03-08	12.700	12.880	12.690	12.840	12.691	1,058,700
2023-03-07	13.010	13.060	12.710	12.730	12.582	1,374,600
2023-03-06	12.970	13.040	12.900	13.020	12.869	1,402,400
2023-03-03	13.190	13.200	12.940	12.970	12.819	1,394,399
2023-03-02	13.330	13.370	13.100	13.120	12.967	1,619,700
2023-03-01	13.120	13.340	12.990	13.300	13.145	2,382,801
2023-02-28	12.940	13.110	12.850	13.010	12.859	1,468,600
2023-02-27	13.030	13.150	12.860	12.900	12.750	1,409,800
2023-02-24	13.100	13.120	12.950	13.030	12.878	1,292,588
2023-02-23	13.190	13.240	12.940	13.080	12.928	1,306,300
2023-02-22	13.110	13.200	13.010	13.190	13.037	1,339,600
2023-02-21	13.260	13.260	13.000	13.120	12.967	1,716,500
2023-02-20	12.780	13.170	12.760	13.140	12.987	2,995,452
2023-02-17	12.790	13.440	12.740	12.750	12.602	3,688,100
2023-02-16	13.420	13.490	12.630	12.790	12.641	5,367,600
2023-02-15	13.370	13.680	13.330	13.390	13.234	3,877,380
2023-02-14	13.390	13.460	13.290	13.330	13.175	1,929,600
2023-02-13	13.300	13.420	13.240	13.340	13.185	2,306,175
2023-02-10	13.390	13.420	13.230	13.300	13.145	2,241,700
2023-02-09	13.170	13.490	13.140	13.390	13.234	3,414,200
2023-02-08	13.280	13.340	13.160	13.260	13.106	1,968,800
2023-02-07	13.100	13.360	13.030	13.300	13.145	2,910,300
2023-02-06	13.090	13.160	12.960	13.060	12.908	2,528,900
2023-02-03	13.170	13.300	12.940	13.070	12.918	3,888,600

← NewerPage 15 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.