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
2026-07-20	9.980	10.150	9.170	9.350	9.350	8,251,970
2026-07-17	10.320	10.430	9.800	9.880	9.880	7,018,510
2026-07-16	10.330	10.560	10.210	10.300	10.300	6,160,700
2026-07-15	10.630	10.690	10.280	10.400	10.400	7,767,500
2026-07-14	10.160	10.640	9.950	10.620	10.620	10,215,210
2026-07-13	10.800	10.900	10.060	10.180	10.180	14,336,737
2026-07-10	11.110	11.780	11.110	11.180	11.180	21,113,245
2026-07-09	12.560	12.950	12.340	12.340	12.340	2,638,500
2026-07-08	13.810	14.430	13.710	13.710	13.710	9,039,800
2026-07-07	14.500	15.700	13.510	15.230	15.230	26,984,635
2026-07-06	14.700	14.880	14.350	14.590	14.590	7,723,281
2026-07-03	14.280	14.720	14.140	14.690	14.690	7,951,976
2026-07-02	14.200	14.560	14.120	14.440	14.440	6,891,181
2026-07-01	14.050	14.600	13.810	14.320	14.320	8,646,479
2026-06-30	13.470	14.050	13.390	14.020	14.020	7,184,279
2026-06-29	13.540	13.890	13.170	13.480	13.480	7,527,226
2026-06-26	13.810	14.440	13.630	13.660	13.660	10,077,461
2026-06-25	13.790	14.130	13.560	13.930	13.930	8,849,299
2026-06-24	13.650	13.950	13.460	13.790	13.790	7,680,527
2026-06-23	13.430	13.920	13.230	13.720	13.720	7,998,100
2026-06-22	13.090	13.430	12.760	13.370	13.370	6,378,990
2026-06-18	13.650	13.660	13.140	13.200	13.200	4,823,600
2026-06-17	14.010	14.110	13.390	13.620	13.620	5,180,800
2026-06-16	13.730	14.230	13.500	14.050	14.050	5,451,400
2026-06-15	13.700	14.050	13.570	13.770	13.770	5,460,100
2026-06-12	13.420	13.820	13.200	13.580	13.580	5,782,100
2026-06-11	13.360	13.580	13.090	13.350	13.350	4,373,900
2026-06-10	13.600	13.650	13.150	13.490	13.490	4,416,900
2026-06-09	13.830	13.830	13.440	13.710	13.710	4,828,600
2026-06-08	13.700	14.150	13.390	13.660	13.660	6,872,700
2026-06-05	14.460	14.670	14.030	14.370	14.370	6,820,000
2026-06-04	14.590	14.800	14.330	14.540	14.540	6,204,200
2026-06-03	14.810	15.260	14.680	14.960	14.960	8,589,500
2026-06-02	14.810	15.050	14.430	14.970	14.970	8,249,200
2026-06-01	14.320	15.330	14.300	15.040	15.040	9,417,248
2026-05-29	14.820	15.300	14.400	14.430	14.430	8,127,900
2026-05-28	14.360	15.000	14.360	14.860	14.860	8,028,621
2026-05-27	14.850	14.890	14.440	14.540	14.540	5,976,054
2026-05-26	14.910	15.090	14.500	14.970	14.970	8,697,341
2026-05-25	15.450	15.710	14.800	15.090	15.090	7,829,500
2026-05-22	14.960	15.520	14.800	15.400	15.400	9,953,113
2026-05-21	15.580	15.780	14.810	14.860	14.860	11,204,000
2026-05-20	15.400	16.130	15.390	15.710	15.710	12,233,831
2026-05-19	15.710	15.890	15.040	15.580	15.580	12,064,000
2026-05-18	15.600	15.830	15.470	15.710	15.710	9,613,008
2026-05-15	16.010	16.370	15.720	15.880	15.880	13,319,500
2026-05-14	16.560	16.980	16.110	16.200	16.200	17,430,276
2026-05-13	16.700	17.090	16.520	16.820	16.820	18,979,829
2026-05-12	17.230	17.360	16.620	16.810	16.810	23,590,910
2026-05-11	18.590	18.680	17.150	17.880	17.880	35,694,226
2026-05-08	16.940	18.880	16.640	18.880	18.880	40,094,739
2026-05-07	17.210	18.460	15.790	17.160	17.160	45,512,470
2026-05-06	15.770	16.780	15.770	16.780	16.780	10,390,400
2026-04-30	14.140	15.250	14.030	15.250	15.250	24,064,800
2026-04-29	13.220	13.860	13.220	13.860	13.860	12,169,908
2026-04-28	12.290	13.590	12.290	12.600	12.600	14,621,900
2026-04-27	13.620	13.620	12.470	12.470	12.470	11,253,000
2026-04-24	12.580	13.850	12.450	13.850	13.850	10,980,800
2026-04-23	12.500	12.850	12.130	12.590	12.590	8,613,400
2026-04-22	12.480	13.080	12.420	12.550	12.550	7,356,000

← NewerPage 2 of 21 · 1,216 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.