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
2025-04-24	8.700	8.800	8.540	8.590	8.590	2,090,800
2025-04-23	8.670	8.740	8.550	8.680	8.680	1,684,500
2025-04-22	8.540	8.620	8.430	8.560	8.560	1,293,700
2025-04-21	8.260	8.550	8.250	8.510	8.510	2,416,700
2025-04-18	8.340	8.420	8.190	8.330	8.330	1,823,000
2025-04-17	8.250	8.420	8.110	8.350	8.350	2,164,302
2025-04-16	8.420	8.550	8.060	8.250	8.250	2,031,699
2025-04-15	8.330	8.400	8.220	8.400	8.400	1,944,900
2025-04-14	8.220	8.460	8.220	8.310	8.310	2,003,800
2025-04-11	8.200	8.330	8.160	8.160	8.160	2,269,600
2025-04-10	8.120	8.360	8.100	8.250	8.250	3,130,635
2025-04-09	7.600	8.010	7.160	7.940	7.940	3,073,800
2025-04-08	7.910	8.190	7.590	7.740	7.740	3,613,499
2025-04-07	8.290	8.440	8.130	8.130	8.130	2,750,400
2025-04-03	8.930	9.150	8.850	9.030	9.030	2,205,000
2025-04-02	9.020	9.160	8.900	9.050	9.050	2,512,200
2025-04-01	8.800	9.100	8.660	9.020	9.020	3,315,000
2025-03-31	8.830	8.840	8.620	8.750	8.750	2,223,000
2025-03-28	9.020	9.030	8.780	8.900	8.900	2,731,524
2025-03-27	9.130	9.190	8.880	9.020	9.020	2,575,200
2025-03-26	8.960	9.310	8.950	9.200	9.200	3,714,900
2025-03-25	8.960	9.020	8.750	8.970	8.970	2,689,767
2025-03-24	9.300	9.390	8.760	9.020	9.020	3,980,900
2025-03-21	9.480	9.480	9.250	9.320	9.320	2,862,800
2025-03-20	9.510	9.550	9.400	9.510	9.510	2,610,600
2025-03-19	9.550	9.610	9.470	9.560	9.560	2,983,800
2025-03-18	9.440	9.580	9.440	9.570	9.570	2,976,000
2025-03-17	9.370	9.450	9.310	9.450	9.450	2,654,000
2025-03-14	9.310	9.360	9.180	9.360	9.360	3,113,100
2025-03-13	9.170	9.350	9.040	9.310	9.310	3,908,200
2025-03-12	9.200	9.270	9.170	9.230	9.230	2,861,520
2025-03-11	9.120	9.210	9.000	9.180	9.180	3,774,800
2025-03-10	9.150	9.450	9.080	9.170	9.170	5,555,000
2025-03-07	9.120	9.270	9.080	9.120	9.120	2,704,304
2025-03-06	9.140	9.180	9.040	9.120	9.120	2,270,300
2025-03-05	9.240	9.240	8.910	9.110	9.110	2,967,100
2025-03-04	9.300	9.350	9.160	9.250	9.250	3,291,200
2025-03-03	8.870	9.290	8.850	9.230	9.230	6,372,000
2025-02-28	9.060	9.060	8.830	8.830	8.830	2,179,900
2025-02-27	9.160	9.180	8.930	9.080	9.080	2,998,204
2025-02-26	9.010	9.200	9.010	9.140	9.140	2,918,067
2025-02-25	9.300	9.350	9.010	9.040	9.040	4,916,900
2025-02-24	8.920	9.540	8.860	9.400	9.400	7,992,062
2025-02-21	9.150	9.190	8.880	8.930	8.930	4,292,900
2025-02-20	8.920	9.110	8.920	9.110	9.110	2,226,700
2025-02-19	8.810	9.030	8.760	8.970	8.970	1,977,900
2025-02-18	8.990	8.990	8.770	8.800	8.800	2,100,600
2025-02-17	8.890	9.000	8.850	8.990	8.990	2,754,300
2025-02-14	8.860	8.920	8.810	8.890	8.890	2,166,800
2025-02-13	9.110	9.150	8.790	8.830	8.830	3,426,900
2025-02-12	9.160	9.240	8.990	9.110	9.110	3,030,067
2025-02-11	9.180	9.250	9.070	9.160	9.160	2,569,999
2025-02-10	9.090	9.160	9.040	9.160	9.160	2,834,200
2025-02-07	9.060	9.110	8.930	9.060	9.060	3,607,300
2025-02-06	9.000	9.080	8.970	9.030	9.030	3,274,662
2025-02-05	8.920	9.000	8.840	8.970	8.970	2,503,100
2025-01-27	8.910	9.030	8.810	8.880	8.880	2,327,667
2025-01-24	8.910	9.050	8.790	8.870	8.870	2,730,700
2025-01-23	8.870	8.980	8.800	8.830	8.830	3,076,600
2025-01-22	8.770	8.980	8.650	8.730	8.730	2,611,100

← NewerPage 7 of 21 · 1,217 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.