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
2022-11-02	12.250	12.380	12.100	12.330	12.187	3,524,216
2022-11-01	11.940	12.890	11.880	12.330	12.187	6,847,000
2022-10-31	11.630	11.890	11.400	11.780	11.643	3,677,300
2022-10-28	12.540	12.540	11.660	11.820	11.682	6,140,800
2022-10-27	12.490	13.130	12.410	12.740	12.592	5,434,500
2022-10-26	12.400	12.650	12.350	12.500	12.355	3,344,400
2022-10-25	12.020	12.520	11.730	12.420	12.276	4,233,100
2022-10-24	12.460	12.710	12.210	12.210	12.068	4,114,199
2022-10-21	12.610	12.880	12.410	12.510	12.364	4,053,004
2022-10-20	12.980	13.080	12.550	12.660	12.513	6,096,704
2022-10-19	12.900	13.350	12.750	13.060	12.908	9,661,499
2022-10-18	13.250	13.300	12.690	12.730	12.582	7,933,907
2022-10-17	12.650	13.200	12.500	13.200	13.046	9,993,801
2022-10-14	12.750	12.980	12.590	12.850	12.700	9,104,621
2022-10-13	12.650	13.050	12.540	12.560	12.414	8,914,927
2022-10-12	12.590	12.850	12.130	12.840	12.691	9,071,105
2022-10-11	12.290	12.750	11.810	12.700	12.552	8,471,502
2022-10-10	11.940	12.390	10.840	12.190	12.048	7,385,026
2022-09-30	12.430	12.590	12.010	12.040	11.900	6,028,303
2022-09-29	12.400	13.000	12.160	12.690	12.542	10,525,352
2022-09-28	12.460	12.560	12.200	12.320	12.177	6,365,004
2022-09-27	12.650	12.840	12.290	12.660	12.513	9,937,216
2022-09-26	12.040	12.810	11.820	12.780	12.631	14,313,116
2022-09-23	12.350	12.450	12.000	12.110	11.969	5,161,600
2022-09-22	12.570	12.570	12.020	12.350	12.206	12,526,916
2022-09-21	11.440	12.570	11.330	12.570	12.424	9,525,815
2022-09-20	11.120	11.440	11.120	11.430	11.297	2,159,900
2022-09-19	10.980	11.170	10.730	11.120	10.991	2,009,900
2022-09-16	11.530	11.570	10.960	10.960	10.832	2,703,100
2022-09-15	11.760	11.890	11.330	11.480	11.346	2,574,898
2022-09-14	11.750	11.930	11.660	11.790	11.653	1,644,930
2022-09-13	11.860	12.160	11.800	11.900	11.762	2,204,330
2022-09-09	11.840	11.930	11.660	11.800	11.663	1,218,000
2022-09-08	11.960	11.990	11.760	11.840	11.702	1,840,600
2022-09-07	11.770	12.120	11.740	11.910	11.771	2,295,100
2022-09-06	11.640	11.830	11.570	11.800	11.663	1,974,804
2022-09-05	11.680	11.750	11.510	11.590	11.455	1,694,512
2022-09-02	11.420	11.570	11.340	11.570	11.435	1,879,500
2022-09-01	11.500	11.570	11.370	11.410	11.277	1,920,000
2022-08-31	12.070	12.090	11.380	11.430	11.297	4,351,300
2022-08-30	12.260	12.290	11.920	12.050	11.910	2,991,500
2022-08-29	12.010	12.280	11.760	12.270	12.127	2,867,800
2022-08-26	11.860	12.420	11.820	12.180	12.038	6,074,064
2022-08-25	12.000	12.140	11.530	11.790	11.653	5,449,800
2022-08-24	13.020	13.180	12.020	12.070	11.930	9,332,064
2022-08-23	12.940	13.100	12.770	13.010	12.859	5,622,798
2022-08-22	13.150	13.240	12.800	12.850	12.700	7,053,700
2022-08-19	13.360	13.820	13.150	13.180	13.027	13,798,799
2022-08-18	12.540	13.820	12.470	13.350	13.195	18,216,068
2022-08-17	12.710	12.820	12.420	12.560	12.414	4,477,500
2022-08-16	12.600	12.840	12.560	12.700	12.552	5,192,900
2022-08-15	12.700	12.860	12.510	12.610	12.463	6,222,963
2022-08-12	12.300	12.940	12.250	12.690	12.542	9,780,138
2022-08-11	12.280	12.390	12.170	12.300	12.157	4,034,700
2022-08-10	12.330	12.450	12.130	12.230	12.088	4,079,000
2022-08-09	12.560	12.690	12.370	12.380	12.236	4,588,500
2022-08-08	12.080	12.700	11.850	12.550	12.404	6,250,000
2022-08-05	12.180	12.300	11.820	12.110	11.969	5,649,200
2022-08-04	12.110	12.440	11.820	12.250	12.107	5,499,070
2022-08-03	12.390	12.880	12.040	12.080	11.939	9,021,864

← NewerPage 17 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.