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
2022-05-09	8.800	9.130	8.780	9.030	8.768	1,796,295
2022-05-06	8.720	8.820	8.620	8.770	8.515	1,632,600
2022-05-05	8.900	9.000	8.810	8.870	8.612	1,754,045
2022-04-29	8.410	9.040	8.390	8.950	8.690	2,495,200
2022-04-28	8.340	8.500	8.280	8.470	8.224	2,430,400
2022-04-27	8.140	8.450	7.930	8.410	8.166	3,396,552
2022-04-26	9.090	9.090	8.120	8.250	8.010	4,530,965
2022-04-25	9.590	9.680	9.000	9.020	8.758	3,208,600
2022-04-22	9.970	10.040	9.700	9.780	9.496	3,085,400
2022-04-21	10.210	10.300	9.870	9.910	9.622	2,681,800
2022-04-20	10.500	10.530	10.270	10.320	10.020	1,638,100
2022-04-19	10.250	10.530	10.210	10.520	10.214	2,173,600
2022-04-18	10.290	10.290	10.010	10.240	9.942	1,662,700
2022-04-15	10.470	10.530	10.200	10.270	9.972	3,023,700
2022-04-14	10.480	10.610	10.410	10.550	10.243	2,721,300
2022-04-13	10.310	10.520	10.150	10.460	10.156	3,126,100
2022-04-12	9.950	10.350	9.900	10.320	10.020	2,197,100
2022-04-11	10.350	10.400	9.940	10.050	9.758	2,123,013
2022-04-08	10.510	10.520	10.140	10.350	10.049	2,079,400
2022-04-07	10.590	10.620	10.400	10.460	10.156	2,187,000
2022-04-06	10.420	10.640	10.390	10.630	10.321	2,198,700
2022-04-01	10.300	10.490	10.200	10.420	10.117	3,093,300
2022-03-31	10.220	10.540	10.150	10.320	10.020	2,689,400
2022-03-30	10.210	10.310	10.140	10.300	10.001	1,680,700
2022-03-29	10.240	10.300	10.050	10.200	9.904	2,605,600
2022-03-28	10.280	10.370	10.060	10.230	9.933	1,947,900
2022-03-25	10.320	10.510	10.240	10.360	10.059	2,681,217
2022-03-24	10.450	10.540	10.240	10.310	10.010	2,554,300
2022-03-23	10.430	10.600	10.390	10.450	10.146	2,511,000
2022-03-22	10.360	10.490	10.310	10.420	10.117	2,826,000
2022-03-21	10.320	10.470	10.300	10.420	10.117	3,604,917
2022-03-18	10.060	10.350	10.050	10.320	10.020	3,508,817
2022-03-17	10.120	10.340	9.990	10.090	9.797	5,120,800
2022-03-16	9.910	10.120	9.600	10.120	9.826	5,501,100
2022-03-15	10.590	10.650	9.680	9.740	9.457	6,104,600
2022-03-14	11.040	11.120	10.580	10.600	10.292	4,555,398
2022-03-11	11.310	11.320	10.880	11.160	10.836	5,184,500
2022-03-10	11.210	11.600	11.020	11.500	11.166	8,150,228
2022-03-09	11.180	11.410	10.520	10.990	10.671	8,323,200
2022-03-08	12.020	12.070	11.090	11.280	10.952	10,813,711
2022-03-07	12.390	12.590	11.900	11.940	11.593	12,169,383
2022-03-04	13.110	13.480	12.410	12.410	12.049	19,940,983
2022-03-03	13.490	14.000	13.150	13.270	12.884	31,684,748
2022-03-02	11.690	12.930	11.690	12.930	12.554	14,388,058
2022-03-01	11.820	11.900	11.580	11.750	11.408	5,551,790
2022-02-28	11.980	12.060	11.460	11.820	11.476	13,069,000
2022-02-25	11.270	12.340	11.270	12.190	11.836	18,244,095
2022-02-24	11.540	11.540	11.100	11.220	10.894	2,920,000
2022-02-23	11.670	11.750	11.490	11.540	11.205	2,020,338
2022-02-22	11.750	11.750	11.400	11.650	11.311	2,677,800
2022-02-21	11.480	11.880	11.420	11.750	11.408	3,725,600
2022-02-18	11.360	11.520	11.310	11.480	11.146	1,868,812
2022-02-17	11.440	11.540	11.330	11.380	11.049	2,026,238
2022-02-16	11.430	11.560	11.340	11.460	11.127	1,730,000
2022-02-15	11.390	11.450	11.180	11.430	11.098	1,869,300
2022-02-14	11.300	11.400	11.160	11.330	11.001	1,667,800
2022-02-11	11.360	11.440	11.190	11.210	10.884	2,194,900
2022-02-10	11.410	11.500	11.290	11.340	11.010	1,822,600
2022-02-09	11.040	11.430	11.040	11.410	11.078	3,116,901
2022-02-08	10.600	11.010	10.600	11.000	10.680	2,382,700

← NewerPage 19 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.