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
2025-07-23	10.450	11.450	10.260	11.450	11.450	11,102,654
2025-07-22	10.430	10.490	10.300	10.410	10.410	4,444,700
2025-07-21	10.300	10.450	10.210	10.360	10.360	3,711,800
2025-07-18	10.160	10.300	10.100	10.220	10.220	4,696,100
2025-07-17	10.090	10.190	10.060	10.110	10.110	2,150,950
2025-07-16	10.010	10.130	9.980	10.100	10.100	3,260,700
2025-07-15	10.150	10.200	9.850	10.000	10.000	3,566,950
2025-07-14	10.140	10.220	10.050	10.210	10.210	3,097,350
2025-07-11	10.150	10.200	9.950	10.040	10.040	2,586,000
2025-07-10	10.090	10.160	10.000	10.120	10.120	2,778,500
2025-07-09	10.120	10.190	10.010	10.090	10.090	3,331,400
2025-07-08	9.910	10.060	9.900	10.060	10.060	3,223,500
2025-07-07	9.800	9.940	9.610	9.920	9.920	3,576,800
2025-07-04	9.840	9.880	9.710	9.730	9.730	2,815,200
2025-07-03	9.840	9.920	9.810	9.880	9.880	2,689,800
2025-07-02	9.900	9.900	9.750	9.860	9.860	3,400,600
2025-07-01	9.800	9.850	9.670	9.850	9.850	4,200,100
2025-06-30	9.740	9.820	9.660	9.780	9.780	3,666,600
2025-06-27	9.580	9.780	9.580	9.730	9.730	4,825,600
2025-06-26	9.580	9.630	9.470	9.550	9.550	2,958,100
2025-06-25	9.600	9.620	9.470	9.530	9.530	3,269,500
2025-06-24	9.290	9.560	9.270	9.540	9.540	3,488,400
2025-06-23	9.000	9.300	9.000	9.290	9.290	3,259,300
2025-06-20	9.160	9.320	9.100	9.100	9.100	3,009,100
2025-06-19	9.350	9.430	9.150	9.200	9.200	3,664,100
2025-06-18	9.350	9.490	9.210	9.400	9.400	5,422,000
2025-06-17	9.430	9.520	9.310	9.390	9.390	5,277,386
2025-06-16	9.350	9.650	9.320	9.420	9.420	6,996,143
2025-06-13	9.740	9.770	9.350	9.430	9.430	8,266,300
2025-06-12	9.850	9.900	9.650	9.720	9.720	9,024,400
2025-06-11	9.920	10.010	9.810	9.820	9.820	12,787,635
2025-06-10	9.820	10.160	9.790	10.080	10.080	21,925,935
2025-06-09	11.470	11.470	10.330	10.350	10.350	32,085,600
2025-06-06	9.510	10.430	9.440	10.430	10.430	6,165,800
2025-06-05	9.500	9.550	9.400	9.480	9.480	2,259,200
2025-06-04	9.390	9.510	9.270	9.470	9.470	1,888,400
2025-06-03	9.290	9.450	9.250	9.370	9.370	2,045,100
2025-05-30	9.550	9.560	9.290	9.330	9.330	2,517,100
2025-05-29	9.400	9.560	9.310	9.470	9.470	2,651,800
2025-05-28	9.380	9.520	9.330	9.390	9.390	2,166,200
2025-05-27	9.400	9.470	9.290	9.430	9.430	3,610,300
2025-05-26	9.370	9.510	9.350	9.400	9.400	3,616,300
2025-05-23	9.520	9.590	9.350	9.370	9.370	3,447,700
2025-05-22	9.690	9.870	9.490	9.510	9.510	5,347,558
2025-05-21	10.160	10.220	9.460	9.690	9.690	12,063,700
2025-05-20	9.810	10.260	9.740	10.150	10.150	8,215,600
2025-05-19	9.650	9.820	9.620	9.810	9.810	3,088,600
2025-05-16	9.540	9.700	9.460	9.680	9.680	3,100,050
2025-05-15	9.510	9.560	9.360	9.520	9.520	3,341,850
2025-05-14	9.360	9.570	9.300	9.480	9.480	4,671,000
2025-05-13	9.380	9.550	9.240	9.400	9.400	2,712,300
2025-05-12	9.390	9.390	9.110	9.300	9.300	2,520,300
2025-05-09	9.290	9.290	9.110	9.220	9.220	2,669,000
2025-05-08	9.130	9.280	9.040	9.210	9.210	2,333,462
2025-05-07	9.100	9.180	9.000	9.070	9.070	2,133,800
2025-05-06	8.970	9.000	8.810	8.990	8.990	2,255,900
2025-04-30	8.890	8.890	8.710	8.820	8.820	2,355,300
2025-04-29	8.680	8.900	8.470	8.770	8.770	2,683,900
2025-04-28	8.630	8.750	8.400	8.590	8.590	2,037,909
2025-04-25	8.560	8.760	8.560	8.640	8.640	1,478,700

← NewerPage 6 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.