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
2023-02-02	13.370	13.430	13.190	13.220	13.066	3,187,200
2023-02-01	13.170	13.490	13.100	13.360	13.205	4,132,200
2023-01-31	12.970	13.260	12.850	13.190	13.037	3,583,300
2023-01-30	12.880	13.090	12.840	12.940	12.789	3,151,000
2023-01-20	12.680	12.800	12.640	12.770	12.621	1,739,500
2023-01-19	12.640	12.770	12.560	12.680	12.532	1,557,900
2023-01-18	12.640	12.760	12.550	12.640	12.493	1,909,600
2023-01-17	12.660	12.680	12.480	12.600	12.453	2,376,199
2023-01-16	12.660	12.830	12.530	12.560	12.414	4,347,140
2023-01-13	12.580	13.300	12.570	12.730	12.582	8,229,262
2023-01-12	12.360	12.670	12.360	12.490	12.345	3,166,400
2023-01-11	12.320	12.530	12.300	12.410	12.266	2,028,499
2023-01-10	12.470	12.470	12.280	12.350	12.206	1,487,500
2023-01-09	12.150	12.450	12.150	12.400	12.256	2,432,801
2023-01-06	12.060	12.240	12.060	12.150	12.009	2,064,100
2023-01-05	12.080	12.100	11.980	12.030	11.890	1,435,900
2023-01-04	11.990	12.090	11.930	12.060	11.920	1,257,600
2023-01-03	11.700	12.020	11.630	12.010	11.870	1,592,800
2022-12-30	11.700	11.790	11.670	11.740	11.603	739,600
2022-12-29	11.820	11.880	11.640	11.640	11.505	1,167,462
2022-12-28	11.970	11.990	11.830	11.860	11.722	1,120,100
2022-12-27	11.980	12.100	11.890	11.970	11.831	1,162,400
2022-12-26	11.580	11.960	11.580	11.930	11.791	1,465,100
2022-12-23	11.460	11.650	11.450	11.590	11.455	1,030,700
2022-12-22	11.880	11.970	11.440	11.540	11.406	1,984,200
2022-12-21	11.950	12.100	11.820	11.850	11.712	1,201,900
2022-12-20	11.700	11.980	11.690	11.910	11.771	1,259,600
2022-12-19	11.900	12.050	11.690	11.750	11.613	1,733,700
2022-12-16	12.290	12.350	11.920	11.930	11.791	2,525,800
2022-12-15	12.210	12.430	12.160	12.380	12.236	1,905,800
2022-12-14	12.190	12.360	12.090	12.210	12.068	1,501,600
2022-12-13	12.240	12.340	12.090	12.150	12.009	1,915,700
2022-12-12	12.520	12.580	12.180	12.220	12.078	3,191,199
2022-12-09	12.590	12.690	12.470	12.520	12.374	2,494,139
2022-12-08	12.750	12.850	12.560	12.580	12.434	2,963,300
2022-12-07	12.840	12.870	12.690	12.820	12.671	2,284,400
2022-12-06	13.050	13.050	12.770	12.810	12.661	3,256,299
2022-12-05	12.950	13.200	12.900	13.130	12.977	3,370,300
2022-12-02	12.970	13.100	12.830	13.010	12.859	2,975,499
2022-12-01	12.710	13.190	12.700	13.000	12.849	4,641,600
2022-11-30	12.870	12.870	12.560	12.630	12.483	2,925,104
2022-11-29	12.510	12.800	12.510	12.790	12.641	3,327,303
2022-11-28	12.590	12.710	12.330	12.500	12.355	3,297,100
2022-11-25	13.100	13.100	12.720	12.740	12.592	3,229,600
2022-11-24	12.930	13.340	12.780	13.110	12.957	4,994,800
2022-11-23	13.160	13.160	12.520	12.840	12.691	5,263,600
2022-11-22	13.450	13.850	12.910	13.060	12.908	9,221,205
2022-11-21	13.270	13.600	13.140	13.520	13.363	4,811,005
2022-11-18	13.670	13.670	13.280	13.300	13.145	5,389,300
2022-11-17	13.700	13.930	13.400	13.680	13.521	7,137,708
2022-11-16	13.880	13.910	13.600	13.740	13.580	7,584,308
2022-11-15	14.330	14.400	13.700	14.030	13.867	18,349,208
2022-11-14	12.880	14.140	12.710	14.140	13.975	11,738,653
2022-11-11	13.180	13.240	12.820	12.850	12.700	3,472,950
2022-11-10	13.170	13.240	12.790	12.910	12.760	5,501,550
2022-11-09	13.290	13.810	13.030	13.030	12.878	7,512,066
2022-11-08	13.080	13.260	12.970	13.070	12.918	4,534,350
2022-11-07	13.030	13.280	12.950	13.130	12.977	5,764,300
2022-11-04	12.870	13.070	12.730	12.950	12.799	6,560,200
2022-11-03	12.120	13.080	12.120	12.780	12.631	7,535,300

← NewerPage 16 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.