Jiangsu Lidao New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.900 | 9.090 | 8.900 | 9.060 | 9.060 | 2,716,000 |
| 2024-10-25 | 8.640 | 8.840 | 8.640 | 8.840 | 8.840 | 3,069,927 |
| 2024-10-24 | 8.690 | 8.720 | 8.560 | 8.640 | 8.640 | 2,318,723 |
| 2024-10-23 | 8.640 | 8.810 | 8.640 | 8.690 | 8.690 | 2,820,200 |
| 2024-10-22 | 8.530 | 8.650 | 8.440 | 8.640 | 8.640 | 1,939,630 |
| 2024-10-21 | 8.490 | 8.560 | 8.430 | 8.530 | 8.530 | 2,162,500 |
| 2024-10-18 | 8.400 | 8.580 | 8.230 | 8.460 | 8.460 | 2,259,044 |
| 2024-10-17 | 8.570 | 8.620 | 8.350 | 8.370 | 8.370 | 2,314,200 |
| 2024-10-16 | 8.340 | 8.500 | 8.290 | 8.500 | 8.500 | 1,943,400 |
| 2024-10-15 | 8.510 | 8.520 | 8.360 | 8.370 | 8.370 | 1,885,900 |
| 2024-10-14 | 8.380 | 8.560 | 8.300 | 8.500 | 8.500 | 2,450,200 |
| 2024-10-11 | 8.560 | 8.690 | 8.270 | 8.350 | 8.350 | 2,872,444 |
| 2024-10-10 | 8.630 | 8.770 | 8.430 | 8.620 | 8.620 | 3,516,244 |
| 2024-10-09 | 9.350 | 9.350 | 8.510 | 8.560 | 8.560 | 6,403,700 |
| 2024-10-08 | 9.950 | 9.950 | 9.070 | 9.460 | 9.460 | 8,572,300 |
| 2024-09-30 | 8.700 | 9.120 | 8.350 | 9.070 | 9.070 | 7,297,350 |
| 2024-09-27 | 8.250 | 8.450 | 8.100 | 8.410 | 8.410 | 3,845,016 |
| 2024-09-26 | 7.910 | 8.080 | 7.880 | 8.080 | 8.080 | 3,192,323 |
| 2024-09-25 | 7.980 | 8.140 | 7.870 | 7.910 | 7.910 | 3,473,500 |
| 2024-09-24 | 7.680 | 7.940 | 7.670 | 7.940 | 7.940 | 2,893,423 |
| 2024-09-23 | 7.610 | 7.710 | 7.570 | 7.650 | 7.650 | 1,634,400 |
| 2024-09-20 | 7.680 | 7.720 | 7.600 | 7.700 | 7.700 | 2,221,500 |
| 2024-09-19 | 7.520 | 7.680 | 7.430 | 7.670 | 7.670 | 2,600,700 |
| 2024-09-18 | 7.580 | 7.600 | 7.200 | 7.470 | 7.470 | 2,176,600 |
| 2024-09-13 | 7.690 | 7.710 | 7.440 | 7.530 | 7.530 | 2,031,600 |
| 2024-09-12 | 7.710 | 7.740 | 7.620 | 7.680 | 7.680 | 1,551,000 |
| 2024-09-11 | 7.580 | 7.730 | 7.530 | 7.650 | 7.650 | 2,231,500 |
| 2024-09-10 | 7.560 | 7.660 | 7.460 | 7.590 | 7.590 | 2,074,500 |
| 2024-09-09 | 7.620 | 7.680 | 7.450 | 7.530 | 7.530 | 2,053,923 |
| 2024-09-06 | 8.020 | 8.040 | 7.620 | 7.700 | 7.700 | 3,031,876 |
| 2024-09-05 | 7.950 | 8.050 | 7.810 | 7.930 | 7.930 | 3,221,600 |
| 2024-09-04 | 7.780 | 7.950 | 7.690 | 7.900 | 7.900 | 2,445,293 |
| 2024-09-03 | 7.700 | 7.820 | 7.660 | 7.780 | 7.780 | 1,584,800 |
| 2024-09-02 | 7.820 | 7.890 | 7.730 | 7.750 | 7.750 | 1,214,400 |
| 2024-08-30 | 7.800 | 7.890 | 7.740 | 7.850 | 7.850 | 2,106,300 |
| 2024-08-29 | 7.750 | 7.790 | 7.600 | 7.780 | 7.780 | 1,687,100 |
| 2024-08-28 | 7.780 | 7.910 | 7.710 | 7.750 | 7.750 | 1,443,401 |
| 2024-08-27 | 7.960 | 7.960 | 7.740 | 7.780 | 7.780 | 1,458,000 |
| 2024-08-26 | 7.870 | 7.940 | 7.780 | 7.920 | 7.920 | 2,349,500 |
| 2024-08-23 | 7.700 | 7.870 | 7.520 | 7.850 | 7.850 | 1,834,700 |
| 2024-08-22 | 7.670 | 7.850 | 7.660 | 7.700 | 7.700 | 1,602,100 |
| 2024-08-21 | 7.630 | 7.720 | 7.540 | 7.720 | 7.720 | 950,300 |
| 2024-08-20 | 7.650 | 7.760 | 7.600 | 7.620 | 7.620 | 1,406,627 |
| 2024-08-19 | 7.640 | 7.730 | 7.510 | 7.690 | 7.690 | 1,487,200 |
| 2024-08-16 | 7.820 | 7.870 | 7.600 | 7.640 | 7.640 | 1,564,200 |
| 2024-08-15 | 7.720 | 7.900 | 7.710 | 7.820 | 7.820 | 2,187,600 |
| 2024-08-14 | 7.720 | 8.150 | 7.660 | 7.780 | 7.780 | 3,389,500 |
| 2024-08-13 | 7.570 | 7.730 | 7.510 | 7.730 | 7.730 | 1,211,200 |
| 2024-08-12 | 7.680 | 7.680 | 7.550 | 7.580 | 7.580 | 837,100 |
| 2024-08-09 | 7.600 | 7.700 | 7.600 | 7.660 | 7.660 | 1,038,100 |
| 2024-08-08 | 7.580 | 7.620 | 7.430 | 7.600 | 7.600 | 1,027,200 |
| 2024-08-07 | 7.580 | 7.650 | 7.500 | 7.560 | 7.560 | 1,014,200 |
| 2024-08-06 | 7.450 | 7.560 | 7.430 | 7.560 | 7.560 | 1,166,664 |
| 2024-08-05 | 7.600 | 7.700 | 7.380 | 7.400 | 7.400 | 1,724,600 |
| 2024-08-02 | 7.720 | 7.830 | 7.620 | 7.650 | 7.650 | 1,380,700 |
| 2024-08-01 | 7.820 | 7.870 | 7.710 | 7.740 | 7.740 | 1,324,200 |
| 2024-07-31 | 7.610 | 7.780 | 7.490 | 7.780 | 7.780 | 1,806,400 |
| 2024-07-30 | 7.520 | 7.520 | 7.380 | 7.520 | 7.520 | 1,732,700 |
| 2024-07-29 | 7.600 | 7.600 | 7.460 | 7.520 | 7.520 | 2,059,075 |
| 2024-07-26 | 7.400 | 7.560 | 7.320 | 7.500 | 7.500 | 2,402,500 |
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.