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
2022-02-08	10.600	11.010	10.600	11.000	10.680	2,382,700
2022-02-07	10.540	10.730	10.420	10.670	10.360	1,179,783
2022-01-28	10.260	10.550	10.150	10.410	10.107	1,201,800
2022-01-27	10.710	10.760	10.210	10.240	9.942	1,895,600
2022-01-26	10.580	10.780	10.540	10.710	10.399	1,321,300
2022-01-25	11.060	11.180	10.540	10.580	10.272	2,713,900
2022-01-24	11.350	11.360	10.960	11.090	10.768	2,103,100
2022-01-21	11.100	11.500	10.900	11.350	11.020	2,485,400
2022-01-20	11.470	11.570	11.020	11.080	10.758	2,152,700
2022-01-19	11.300	11.550	11.250	11.470	11.137	2,071,300
2022-01-18	11.580	11.710	11.280	11.350	11.020	2,831,000
2022-01-17	11.430	11.610	11.400	11.580	11.243	2,093,700
2022-01-14	11.820	11.850	11.480	11.520	11.185	2,969,600
2022-01-13	11.660	11.830	11.560	11.790	11.447	3,066,600
2022-01-12	11.590	11.760	11.510	11.600	11.263	2,652,836
2022-01-11	11.430	11.640	11.380	11.590	11.253	3,054,118
2022-01-10	11.590	11.890	11.400	11.440	11.107	4,206,636
2022-01-07	11.440	11.630	11.410	11.590	11.253	4,668,900
2022-01-06	11.280	11.530	11.230	11.470	11.137	3,622,216
2022-01-05	11.380	11.450	11.150	11.310	10.981	2,687,900
2022-01-04	11.100	11.390	11.080	11.390	11.059	3,267,400
2021-12-31	11.130	11.190	11.050	11.070	10.748	1,973,100
2021-12-30	11.310	11.350	11.070	11.100	10.777	2,044,100
2021-12-29	10.980	11.230	10.850	11.180	10.855	2,189,128
2021-12-28	10.970	11.030	10.930	10.970	10.651	941,400
2021-12-27	10.770	11.040	10.740	10.940	10.622	1,343,900
2021-12-24	11.150	11.150	10.730	10.790	10.476	2,160,700
2021-12-23	11.250	11.250	11.020	11.120	10.797	1,548,900
2021-12-22	11.230	11.300	11.200	11.250	10.923	1,578,000
2021-12-21	11.090	11.250	11.060	11.230	10.904	1,626,000
2021-12-20	11.200	11.310	11.100	11.120	10.797	2,498,700
2021-12-17	11.370	11.420	11.080	11.180	10.855	3,388,500
2021-12-16	11.100	11.480	11.100	11.420	11.088	4,093,595
2021-12-15	10.950	11.360	10.910	11.200	10.874	4,380,700
2021-12-14	10.720	11.090	10.630	10.990	10.671	3,171,700
2021-12-13	10.800	10.810	10.660	10.720	10.408	1,610,200
2021-12-10	10.730	10.840	10.660	10.780	10.467	1,686,300
2021-12-09	10.730	10.820	10.650	10.700	10.389	1,796,300
2021-12-08	10.700	10.860	10.580	10.740	10.428	1,492,400
2021-12-07	10.790	10.940	10.520	10.640	10.331	1,874,900
2021-12-06	10.980	11.040	10.720	10.720	10.408	2,098,500
2021-12-03	11.000	11.070	10.950	11.000	10.680	1,505,900
2021-12-02	11.120	11.160	10.960	11.000	10.680	2,096,799
2021-12-01	10.930	11.100	10.910	11.100	10.777	1,976,219
2021-11-30	10.920	11.030	10.870	10.940	10.622	1,726,700
2021-11-29	10.910	11.020	10.780	10.890	10.573	2,110,700
2021-11-26	11.180	11.180	10.930	11.050	10.729	2,699,400
2021-11-25	11.260	11.330	11.050	11.120	10.797	3,422,500
2021-11-24	10.880	11.400	10.880	11.240	10.913	5,866,900
2021-11-23	10.860	10.970	10.790	10.920	10.603	2,579,500
2021-11-22	10.700	10.880	10.560	10.880	10.564	2,440,500
2021-11-19	10.500	10.730	10.470	10.700	10.389	2,220,383
2021-11-18	10.490	10.760	10.480	10.560	10.253	3,219,700
2021-11-17	10.330	10.530	10.280	10.510	10.205	1,874,000
2021-11-16	10.490	10.510	10.270	10.300	10.001	1,630,000
2021-11-15	10.360	10.550	10.230	10.500	10.195	2,793,500
2021-11-12	10.280	10.390	10.210	10.360	10.059	1,621,300
2021-11-11	10.240	10.340	10.200	10.280	9.981	1,297,100
2021-11-10	10.200	10.260	10.070	10.240	9.942	1,517,900
2021-11-09	9.980	10.230	9.970	10.180	9.884	2,119,900

← NewerPage 20 of 21 · 1,213 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.