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
2022-08-02	13.100	13.170	12.300	12.370	12.226	10,210,613
2022-08-01	13.700	13.740	12.990	13.420	13.264	11,883,564
2022-07-29	13.410	13.930	13.210	13.800	13.639	16,691,906
2022-07-28	12.900	14.100	12.720	13.630	13.471	18,981,185
2022-07-27	12.730	12.940	12.660	12.880	12.730	8,646,999
2022-07-26	12.450	12.980	12.220	12.810	12.661	9,287,212
2022-07-25	12.540	13.120	12.310	12.330	12.187	10,286,600
2022-07-22	12.070	12.840	11.970	12.620	12.473	10,875,289
2022-07-21	12.400	12.500	12.050	12.070	11.930	7,708,800
2022-07-20	12.480	12.640	12.320	12.560	12.414	8,216,900
2022-07-19	13.310	13.310	12.300	12.400	12.256	18,821,200
2022-07-18	11.520	12.670	11.500	12.670	12.523	13,272,999
2022-07-15	11.910	11.940	11.520	11.520	11.386	5,927,000
2022-07-14	11.720	12.100	11.550	11.900	11.762	9,678,373
2022-07-13	11.250	11.800	11.160	11.720	11.584	7,692,516
2022-07-12	11.630	11.640	11.250	11.260	11.129	4,691,100
2022-07-11	11.470	11.630	11.220	11.620	11.485	5,140,900
2022-07-08	11.600	11.830	11.400	11.460	11.327	5,751,400
2022-07-07	11.220	11.620	11.220	11.550	11.416	6,762,910
2022-07-06	11.440	11.460	11.100	11.190	11.060	3,078,400
2022-07-05	11.460	11.590	11.210	11.460	11.327	5,336,300
2022-07-04	11.400	11.660	11.250	11.660	11.321	6,447,906
2022-07-01	11.340	11.380	11.070	11.340	11.010	3,577,000
2022-06-30	11.300	11.410	11.260	11.290	10.962	4,037,500
2022-06-29	11.880	11.910	11.250	11.380	11.049	7,705,500
2022-06-28	11.580	11.940	11.550	11.770	11.428	8,976,783
2022-06-27	11.640	11.670	11.410	11.600	11.263	5,377,283
2022-06-24	11.630	11.670	11.480	11.610	11.273	6,212,300
2022-06-23	11.350	11.770	11.130	11.640	11.302	10,019,900
2022-06-22	11.340	11.420	11.220	11.260	10.933	4,302,300
2022-06-21	11.580	11.620	11.180	11.240	10.913	8,215,400
2022-06-20	11.520	11.700	11.400	11.650	11.311	7,049,998
2022-06-17	11.340	11.580	11.330	11.520	11.185	5,320,998
2022-06-16	11.340	11.520	11.310	11.450	11.117	5,073,881
2022-06-15	11.680	11.770	11.430	11.430	11.098	8,063,890
2022-06-14	11.520	11.690	11.270	11.680	11.341	10,100,453
2022-06-13	11.390	11.680	11.260	11.490	11.156	5,891,000
2022-06-10	11.290	11.560	11.210	11.490	11.156	6,894,400
2022-06-09	11.650	11.670	11.140	11.280	10.952	8,950,391
2022-06-08	11.830	11.940	11.280	11.670	11.331	13,501,845
2022-06-07	12.060	12.240	11.710	11.840	11.496	16,220,016
2022-06-06	11.810	12.530	11.670	12.320	11.962	22,610,418
2022-06-02	11.690	12.200	11.500	12.070	11.719	19,978,652
2022-06-01	11.650	11.950	11.560	11.770	11.428	19,752,642
2022-05-31	12.130	12.570	11.770	11.830	11.486	34,852,348
2022-05-30	13.080	13.080	13.080	13.080	12.700	1,479,200
2022-05-27	14.540	14.990	14.530	14.530	14.108	7,923,800
2022-05-26	16.590	16.590	15.370	16.140	15.671	33,785,444
2022-05-25	15.080	15.080	15.080	15.080	14.642	1,324,400
2022-05-24	13.710	13.710	13.710	13.710	13.312	1,540,300
2022-05-23	12.460	12.460	12.460	12.460	12.098	718,394
2022-05-20	11.330	11.330	11.330	11.330	11.001	1,509,100
2022-05-19	10.300	10.300	10.300	10.300	10.001	2,373,996
2022-05-18	9.230	9.440	9.220	9.360	9.088	1,461,696
2022-05-17	9.360	9.360	9.130	9.280	9.010	1,487,913
2022-05-16	9.340	9.400	9.190	9.250	8.981	1,467,700
2022-05-13	9.190	9.310	9.190	9.270	9.001	1,320,300
2022-05-12	9.080	9.300	9.000	9.190	8.923	1,579,700
2022-05-11	9.240	9.350	9.090	9.090	8.826	2,500,800
2022-05-10	8.930	9.180	8.840	9.160	8.894	1,769,100

← NewerPage 18 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.