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
2025-01-21	8.920	8.930	8.680	8.780	8.780	2,594,000
2025-01-20	8.810	8.940	8.600	8.870	8.870	3,020,300
2025-01-17	8.780	8.850	8.650	8.790	8.790	2,721,686
2025-01-16	8.730	8.900	8.690	8.770	8.770	2,776,100
2025-01-15	8.730	8.800	8.540	8.650	8.650	2,506,430
2025-01-14	8.560	8.730	8.510	8.730	8.730	3,241,900
2025-01-13	8.050	8.550	7.960	8.470	8.470	2,346,024
2025-01-10	8.510	8.620	8.210	8.210	8.210	2,092,100
2025-01-09	8.360	8.780	8.250	8.490	8.490	2,362,427
2025-01-08	8.560	8.620	8.190	8.360	8.360	2,513,200
2025-01-07	8.380	8.560	8.210	8.560	8.560	1,882,600
2025-01-06	8.210	8.560	7.950	8.360	8.360	3,090,421
2025-01-03	8.770	8.920	8.290	8.300	8.300	2,945,073
2025-01-02	9.000	9.270	8.740	8.770	8.770	3,985,367
2024-12-31	9.110	9.530	8.950	9.060	9.060	5,645,400
2024-12-30	9.080	10.070	8.900	9.250	9.250	9,035,600
2024-12-27	9.000	9.310	8.980	9.150	9.150	1,824,400
2024-12-26	8.980	9.220	8.970	9.000	9.000	1,342,400
2024-12-25	9.300	9.420	8.860	8.970	8.970	2,645,800
2024-12-24	9.250	9.500	9.090	9.400	9.400	2,724,500
2024-12-23	9.920	9.930	9.160	9.210	9.210	4,093,200
2024-12-20	9.720	9.980	9.600	9.920	9.920	2,156,800
2024-12-19	9.550	9.780	9.350	9.720	9.720	2,315,400
2024-12-18	9.550	9.710	9.150	9.580	9.580	3,605,800
2024-12-17	10.150	10.310	9.380	9.440	9.440	5,402,300
2024-12-16	10.050	10.320	9.970	10.120	10.120	3,048,200
2024-12-13	10.050	10.220	10.040	10.050	10.050	2,940,354
2024-12-12	9.830	10.270	9.820	10.130	10.130	4,859,200
2024-12-11	9.660	9.860	9.660	9.830	9.830	2,230,700
2024-12-10	9.930	9.950	9.700	9.730	9.730	3,003,000
2024-12-09	9.620	9.780	9.600	9.760	9.760	3,185,100
2024-12-06	9.530	9.700	9.500	9.620	9.620	2,673,500
2024-12-05	9.370	9.540	9.320	9.520	9.520	2,449,200
2024-12-04	9.530	9.560	9.300	9.390	9.390	2,577,500
2024-12-03	9.540	9.540	9.350	9.530	9.530	2,488,700
2024-12-02	9.430	9.570	9.400	9.490	9.490	3,062,500
2024-11-29	9.360	9.470	9.190	9.420	9.420	3,012,900
2024-11-28	9.250	9.430	9.240	9.360	9.360	3,025,923
2024-11-27	9.460	9.460	8.930	9.330	9.330	5,107,861
2024-11-26	9.290	9.580	9.290	9.460	9.460	6,057,184
2024-11-25	9.080	9.370	9.080	9.300	9.300	2,885,200
2024-11-22	9.260	9.410	9.060	9.080	9.080	2,790,500
2024-11-21	9.230	9.420	9.220	9.320	9.320	2,526,800
2024-11-20	9.030	9.320	8.980	9.290	9.290	2,854,300
2024-11-19	8.740	8.990	8.730	8.980	8.980	1,867,439
2024-11-18	8.960	9.080	8.670	8.740	8.740	2,631,400
2024-11-15	9.000	9.180	8.900	8.930	8.930	2,550,300
2024-11-14	9.340	9.470	9.040	9.070	9.070	3,019,100
2024-11-13	9.310	9.360	9.000	9.280	9.280	2,634,883
2024-11-12	9.210	9.360	9.110	9.210	9.210	3,548,900
2024-11-11	8.980	9.200	8.940	9.200	9.200	3,189,127
2024-11-08	9.080	9.180	8.920	9.040	9.040	3,214,300
2024-11-07	8.780	9.070	8.750	9.070	9.070	3,132,136
2024-11-06	8.850	9.060	8.750	8.820	8.820	3,230,025
2024-11-05	8.680	8.800	8.670	8.790	8.790	3,245,900
2024-11-04	8.550	8.690	8.400	8.690	8.690	2,187,200
2024-11-01	8.760	8.950	8.510	8.540	8.540	3,573,300
2024-10-31	8.650	8.760	8.590	8.720	8.720	2,439,923
2024-10-30	8.700	8.810	8.500	8.620	8.620	2,799,629
2024-10-29	9.000	9.050	8.700	8.740	8.740	3,691,023

← NewerPage 8 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.