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
2026-04-21	13.090	13.100	12.550	12.640	12.640	7,515,900
2026-04-20	13.390	13.700	12.860	13.030	13.030	12,495,000
2026-04-17	14.240	14.780	13.690	13.770	13.770	11,328,800
2026-04-16	13.980	14.250	13.800	14.180	14.180	6,831,700
2026-04-15	14.280	14.450	13.800	13.910	13.910	7,285,600
2026-04-14	14.080	14.300	13.760	14.180	14.180	8,340,900
2026-04-13	14.160	14.440	13.970	14.080	14.080	8,868,501
2026-04-10	14.510	14.800	14.000	14.450	14.450	8,946,300
2026-04-09	14.520	14.700	14.210	14.380	14.380	10,562,600
2026-04-08	14.400	15.240	14.380	14.750	14.750	16,139,499
2026-04-07	14.440	14.550	13.820	14.290	14.290	11,550,099
2026-04-03	14.700	14.850	14.200	14.440	14.440	12,821,576
2026-04-02	15.270	15.270	14.210	14.770	14.770	21,649,277
2026-04-01	13.900	15.270	13.900	15.270	15.270	16,878,675
2026-03-31	14.240	14.500	13.850	13.880	13.880	19,014,833
2026-03-30	14.140	15.030	13.510	14.580	14.580	32,695,461
2026-03-27	13.660	13.980	13.150	13.860	13.860	25,657,323
2026-03-26	13.180	14.320	13.150	14.320	14.320	15,881,981
2026-03-25	12.910	13.540	12.800	13.020	13.020	19,330,142
2026-03-24	11.440	12.310	11.200	12.310	12.310	6,229,985
2026-03-23	11.720	11.850	11.100	11.190	11.190	6,910,900
2026-03-20	12.240	12.470	11.630	11.720	11.720	5,328,300
2026-03-19	12.660	12.870	12.160	12.240	12.240	4,650,900
2026-03-18	12.950	13.000	12.510	12.680	12.680	4,262,900
2026-03-17	13.260	13.550	12.800	12.810	12.810	5,654,600
2026-03-16	13.070	13.700	13.070	13.280	13.280	8,520,400
2026-03-13	13.010	13.800	12.900	13.460	13.460	6,562,873
2026-03-12	13.060	13.220	12.930	12.980	12.980	2,511,480
2026-03-11	13.110	13.180	12.900	13.030	13.030	3,245,900
2026-03-10	12.900	13.050	12.890	13.010	13.010	2,503,100
2026-03-09	12.980	13.070	12.500	12.790	12.790	3,796,300
2026-03-06	12.630	13.100	12.590	12.980	12.980	3,212,800
2026-03-05	12.700	12.920	12.600	12.700	12.700	3,067,500
2026-03-04	12.500	12.850	12.340	12.480	12.480	4,124,627
2026-03-03	12.810	13.270	12.550	12.580	12.580	4,837,400
2026-03-02	13.180	13.440	12.640	12.900	12.900	5,024,862
2026-02-27	13.370	13.540	13.270	13.440	13.440	2,535,300
2026-02-26	13.480	13.500	13.230	13.370	13.370	2,797,600
2026-02-25	13.520	13.690	13.380	13.420	13.420	3,291,714
2026-02-24	13.040	13.580	13.040	13.500	13.500	4,575,114
2026-02-13	12.940	13.200	12.750	12.940	12.940	2,913,800
2026-02-12	13.140	13.260	12.930	13.000	13.000	2,936,700
2026-02-11	13.110	13.290	13.000	13.170	13.170	2,713,801
2026-02-10	13.140	13.190	12.940	13.100	13.100	2,894,100
2026-02-09	13.210	13.300	12.940	13.000	13.000	3,426,677
2026-02-06	12.780	13.180	12.600	12.990	12.990	4,519,000
2026-02-05	12.790	12.950	12.650	12.840	12.840	3,863,400
2026-02-04	12.950	13.180	12.640	12.790	12.790	4,964,500
2026-02-03	12.860	12.900	12.490	12.640	12.640	4,806,200
2026-02-02	12.950	13.170	12.520	12.670	12.670	5,814,900
2026-01-30	12.820	13.130	12.510	13.040	13.040	5,469,700
2026-01-29	13.050	13.190	12.800	12.920	12.920	6,156,977
2026-01-28	12.770	13.320	12.570	12.950	12.950	6,112,600
2026-01-27	12.800	13.000	12.330	12.730	12.730	3,850,554
2026-01-26	13.000	13.150	12.560	12.850	12.850	4,523,633
2026-01-23	12.800	12.980	12.650	12.980	12.980	3,168,800
2026-01-22	12.560	12.810	12.440	12.810	12.810	3,013,800
2026-01-21	12.330	12.540	12.230	12.520	12.520	2,901,200
2026-01-20	12.530	12.600	12.220	12.320	12.320	3,763,700
2026-01-19	12.180	12.500	12.020	12.480	12.480	4,132,500

← NewerPage 3 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.