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
2026-01-16	12.380	12.380	12.150	12.240	12.240	2,927,200
2026-01-15	12.150	12.500	12.000	12.390	12.390	4,390,810
2026-01-14	12.280	12.400	11.930	12.100	12.100	4,539,300
2026-01-13	12.250	12.440	12.170	12.220	12.220	3,454,600
2026-01-12	12.420	12.420	12.140	12.260	12.260	3,737,600
2026-01-09	12.270	12.340	12.140	12.290	12.290	3,213,900
2026-01-08	12.120	12.290	12.010	12.250	12.250	3,164,810
2026-01-07	12.440	12.440	12.010	12.120	12.120	3,959,800
2026-01-06	12.330	12.550	12.290	12.330	12.330	3,927,306
2026-01-05	12.000	12.380	12.000	12.260	12.260	4,425,104
2025-12-31	12.020	12.030	11.740	11.990	11.990	3,067,906
2025-12-30	11.910	12.100	11.820	11.890	11.890	3,504,700
2025-12-29	12.010	12.250	11.840	12.050	12.050	3,689,898
2025-12-26	12.070	12.280	11.950	12.030	12.030	2,719,400
2025-12-25	11.950	12.110	11.800	12.040	12.040	2,270,400
2025-12-24	11.860	12.060	11.800	11.990	11.990	2,484,400
2025-12-23	11.880	12.040	11.660	11.860	11.860	2,817,200
2025-12-22	12.000	12.210	11.790	11.840	11.840	3,514,100
2025-12-19	11.640	12.010	11.610	12.000	12.000	3,391,200
2025-12-18	11.460	11.990	11.350	11.700	11.700	4,223,300
2025-12-17	11.200	11.520	11.050	11.430	11.430	2,626,700
2025-12-16	11.480	11.480	11.150	11.300	11.300	3,154,700
2025-12-15	11.210	11.550	11.110	11.500	11.500	3,749,400
2025-12-12	11.790	11.950	11.250	11.520	11.520	4,196,981
2025-12-11	12.180	12.210	11.760	11.780	11.780	3,602,800
2025-12-10	12.400	12.450	12.070	12.110	12.110	2,889,962
2025-12-09	12.660	12.680	12.280	12.340	12.340	3,341,800
2025-12-08	12.630	12.730	12.400	12.660	12.660	4,708,900
2025-12-05	12.320	12.620	11.840	12.610	12.610	4,409,100
2025-12-04	12.460	12.620	12.180	12.260	12.260	3,557,400
2025-12-03	12.520	12.740	12.400	12.520	12.520	3,285,800
2025-12-02	12.670	12.900	12.320	12.590	12.590	3,079,700
2025-12-01	12.870	12.970	12.570	12.620	12.620	3,688,300
2025-11-28	12.370	12.740	12.310	12.710	12.710	3,128,900
2025-11-27	12.280	12.500	12.240	12.430	12.430	2,604,100
2025-11-26	12.620	12.850	12.270	12.320	12.320	4,707,900
2025-11-25	12.290	12.940	12.230	12.670	12.670	5,072,800
2025-11-24	11.900	12.230	11.800	12.190	12.190	5,118,615
2025-11-21	12.540	12.770	11.480	11.800	11.800	5,890,600
2025-11-20	12.800	13.000	12.510	12.620	12.620	4,981,600
2025-11-19	13.260	13.260	12.700	12.790	12.790	5,194,900
2025-11-18	13.380	13.440	13.010	13.070	13.070	5,918,400
2025-11-17	13.390	13.590	13.130	13.420	13.420	5,780,900
2025-11-14	13.380	14.110	13.320	13.430	13.430	6,830,800
2025-11-13	13.370	13.670	13.370	13.490	13.490	7,079,615
2025-11-12	13.270	13.690	13.000	13.560	13.560	9,946,600
2025-11-11	13.180	13.330	12.930	13.190	13.190	5,187,100
2025-11-10	13.010	13.500	12.800	13.140	13.140	9,053,374
2025-11-07	13.090	13.090	12.760	12.760	12.760	6,515,900
2025-11-06	12.850	13.220	12.670	13.110	13.110	9,026,800
2025-11-05	12.670	12.880	12.630	12.780	12.780	5,300,074
2025-11-04	13.010	13.090	12.610	12.770	12.770	5,634,300
2025-11-03	12.840	13.060	12.700	13.000	13.000	7,088,700
2025-10-31	12.550	13.100	12.440	12.820	12.820	11,573,050
2025-10-30	12.210	12.760	12.210	12.570	12.570	12,148,525
2025-10-29	12.100	12.290	11.740	12.190	12.190	5,853,500
2025-10-28	12.100	12.330	11.950	12.130	12.130	3,909,100
2025-10-27	12.430	12.450	11.990	12.150	12.150	5,616,900
2025-10-24	12.150	12.590	12.120	12.410	12.410	6,761,600
2025-10-23	12.200	12.390	12.000	12.170	12.170	5,180,196

← NewerPage 4 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.