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
2025-10-22	11.920	12.430	11.650	12.210	12.210	6,183,500
2025-10-21	11.850	11.950	11.720	11.950	11.950	3,687,000
2025-10-20	11.590	11.820	11.420	11.790	11.790	4,822,200
2025-10-17	11.870	11.910	11.500	11.500	11.500	4,715,800
2025-10-16	12.110	12.230	11.740	11.820	11.820	4,787,001
2025-10-15	11.870	12.150	11.730	12.120	12.120	5,609,801
2025-10-14	12.410	12.490	11.710	11.790	11.790	6,429,200
2025-10-13	11.500	12.280	11.500	12.190	12.190	8,508,900
2025-10-10	12.290	12.520	12.150	12.480	12.480	9,778,039
2025-10-09	12.690	12.820	12.250	12.350	12.350	12,206,139
2025-09-30	12.730	12.990	12.420	12.460	12.460	12,331,500
2025-09-29	13.360	13.530	12.420	12.790	12.790	23,948,542
2025-09-26	12.140	13.340	12.130	13.340	13.340	10,710,038
2025-09-25	11.560	12.740	11.540	12.130	12.130	13,205,374
2025-09-24	11.630	11.630	11.240	11.580	11.580	3,589,400
2025-09-23	11.800	11.800	11.010	11.440	11.440	5,949,300
2025-09-22	11.810	11.880	11.450	11.800	11.800	4,003,700
2025-09-19	11.630	11.920	11.430	11.680	11.680	5,044,800
2025-09-18	12.380	12.390	11.580	11.680	11.680	7,102,700
2025-09-17	11.970	12.410	11.860	12.170	12.170	6,258,300
2025-09-16	12.050	12.300	11.800	12.030	12.030	6,068,462
2025-09-15	12.020	12.250	11.860	12.080	12.080	6,634,000
2025-09-12	11.960	12.250	11.800	12.030	12.030	8,414,300
2025-09-11	11.900	11.900	11.670	11.790	11.790	6,100,909
2025-09-10	12.130	12.150	11.780	11.900	11.900	7,100,600
2025-09-09	12.060	12.250	11.880	12.080	12.080	7,970,306
2025-09-08	12.130	12.250	11.830	12.040	12.040	9,044,483
2025-09-05	11.830	12.090	11.700	12.010	12.010	10,893,613
2025-09-04	11.890	11.960	11.410	11.850	11.850	11,848,645
2025-09-03	11.700	12.180	11.550	11.700	11.700	13,549,977
2025-09-02	11.420	12.460	11.060	11.880	11.880	17,416,980
2025-09-01	11.100	11.350	11.020	11.330	11.330	9,517,985
2025-08-29	10.920	11.060	10.810	10.990	10.990	4,338,400
2025-08-28	10.740	11.010	10.440	10.880	10.880	6,036,600
2025-08-27	11.160	11.210	10.710	10.730	10.730	6,443,800
2025-08-26	11.150	11.220	11.050	11.170	11.170	6,042,000
2025-08-25	11.110	11.230	11.050	11.120	11.120	6,002,800
2025-08-22	11.100	11.150	10.970	11.050	11.050	5,333,777
2025-08-21	11.140	11.230	11.060	11.130	11.130	6,264,900
2025-08-20	11.080	11.190	11.020	11.150	11.150	6,467,700
2025-08-19	11.150	11.170	10.960	11.080	11.080	9,094,374
2025-08-18	11.280	11.430	11.030	11.190	11.190	14,885,373
2025-08-15	11.000	11.460	10.900	11.300	11.300	19,138,004
2025-08-14	13.180	13.180	11.370	11.470	11.470	31,401,557
2025-08-13	10.910	11.980	10.870	11.980	11.980	7,630,480
2025-08-12	11.000	11.020	10.800	10.890	10.890	10,189,200
2025-08-11	10.680	11.730	10.660	11.110	11.110	15,246,800
2025-08-08	10.550	10.680	10.420	10.660	10.660	4,286,800
2025-08-07	10.520	10.610	10.460	10.550	10.550	4,084,800
2025-08-06	10.400	10.560	10.400	10.520	10.520	3,974,700
2025-08-05	10.420	10.520	10.370	10.470	10.470	4,579,400
2025-08-04	10.240	10.390	10.100	10.370	10.370	4,381,600
2025-08-01	10.060	10.270	10.000	10.230	10.230	5,535,000
2025-07-31	10.180	10.240	9.990	10.010	10.010	4,914,200
2025-07-30	10.260	10.350	10.100	10.220	10.220	5,381,600
2025-07-29	10.310	10.380	10.130	10.300	10.300	7,548,710
2025-07-28	10.360	10.480	10.320	10.340	10.340	7,251,000
2025-07-25	10.710	10.770	10.330	10.420	10.420	13,736,107
2025-07-24	10.990	10.990	10.550	10.630	10.630	23,977,654
2025-07-23	10.450	11.450	10.260	11.450	11.450	11,102,654

← NewerPage 5 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.