JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.930 | 9.170 | 8.860 | 9.160 | 9.160 | 4,980,500 |
| 2026-10-19 | 8.900 | 8.970 | 8.630 | 8.930 | 8.930 | 6,539,622 |
| 2026-10-16 | 9.050 | 9.130 | 8.850 | 8.930 | 8.930 | 6,438,000 |
| 2026-10-15 | 9.150 | 9.250 | 8.820 | 8.850 | 8.850 | 9,151,320 |
| 2026-10-14 | 9.480 | 9.700 | 9.310 | 9.350 | 9.350 | 6,099,600 |
| 2026-10-13 | 9.460 | 9.530 | 9.110 | 9.440 | 9.440 | 6,260,700 |
| 2026-10-12 | 9.700 | 9.740 | 9.500 | 9.540 | 9.540 | 4,798,700 |
| 2026-10-09 | 9.730 | 9.750 | 9.250 | 9.720 | 9.720 | 8,910,438 |
| 2026-10-08 | 9.900 | 10.130 | 9.640 | 9.690 | 9.690 | 6,119,600 |
| 2026-09-30 | 10.040 | 10.220 | 9.880 | 9.900 | 9.900 | 5,663,800 |
| 2026-09-29 | 9.790 | 10.060 | 9.710 | 9.960 | 9.960 | 6,248,421 |
| 2026-09-28 | 10.060 | 10.210 | 9.690 | 9.740 | 9.740 | 8,452,164 |
| 2026-09-24 | 10.390 | 10.430 | 10.130 | 10.150 | 10.150 | 4,110,700 |
| 2026-09-23 | 10.460 | 10.530 | 10.330 | 10.360 | 10.360 | 4,327,327 |
| 2026-09-22 | 10.470 | 10.630 | 10.360 | 10.440 | 10.440 | 6,733,123 |
| 2026-09-21 | 10.380 | 10.550 | 10.300 | 10.430 | 10.430 | 6,902,610 |
| 2026-09-18 | 10.320 | 10.400 | 10.220 | 10.290 | 10.290 | 5,139,292 |
| 2026-09-17 | 10.140 | 10.320 | 10.100 | 10.250 | 10.250 | 5,974,935 |
| 2026-09-16 | 10.070 | 10.280 | 10.010 | 10.210 | 10.210 | 6,086,100 |
| 2026-09-15 | 10.190 | 10.420 | 10.020 | 10.080 | 10.080 | 8,074,255 |
| 2026-09-14 | 10.050 | 10.300 | 9.760 | 10.230 | 10.230 | 7,434,956 |
| 2026-09-11 | 10.070 | 10.070 | 9.740 | 9.910 | 9.910 | 7,471,000 |
| 2026-09-10 | 10.290 | 10.310 | 10.060 | 10.070 | 10.070 | 4,860,100 |
| 2026-09-09 | 10.240 | 10.370 | 10.160 | 10.310 | 10.310 | 6,956,501 |
| 2026-09-08 | 10.220 | 10.320 | 10.150 | 10.240 | 10.240 | 8,771,700 |
| 2026-09-07 | 10.230 | 10.280 | 10.100 | 10.230 | 10.230 | 6,507,600 |
| 2026-09-04 | 10.530 | 10.530 | 10.170 | 10.230 | 10.230 | 11,369,406 |
| 2026-09-03 | 10.390 | 10.560 | 10.230 | 10.440 | 10.440 | 9,304,300 |
| 2026-09-02 | 10.280 | 10.400 | 10.120 | 10.230 | 10.230 | 8,237,700 |
| 2026-09-01 | 10.620 | 10.680 | 10.300 | 10.340 | 10.340 | 10,949,300 |
| 2026-08-31 | 10.240 | 10.630 | 10.200 | 10.620 | 10.620 | 13,301,902 |
| 2026-08-28 | 10.400 | 10.450 | 10.200 | 10.240 | 10.240 | 17,002,719 |
| 2026-08-27 | 9.950 | 10.330 | 9.850 | 10.290 | 10.290 | 13,849,643 |
| 2026-08-26 | 9.800 | 10.060 | 9.700 | 9.980 | 9.980 | 11,744,567 |
| 2026-08-25 | 9.540 | 9.850 | 9.390 | 9.800 | 9.800 | 9,045,100 |
| 2026-08-24 | 9.620 | 9.970 | 9.440 | 9.540 | 9.540 | 12,702,320 |
| 2026-08-21 | 8.840 | 9.710 | 8.730 | 9.610 | 9.610 | 18,411,595 |
| 2026-08-20 | 8.810 | 8.930 | 8.730 | 8.880 | 8.880 | 4,750,106 |
| 2026-08-19 | 9.230 | 9.240 | 8.690 | 8.720 | 8.720 | 8,756,384 |
| 2026-08-18 | 9.470 | 9.470 | 9.230 | 9.280 | 9.280 | 5,128,200 |
| 2026-08-17 | 9.340 | 9.470 | 9.310 | 9.440 | 9.440 | 3,886,095 |
| 2026-08-14 | 9.340 | 9.400 | 9.200 | 9.350 | 9.350 | 4,264,800 |
| 2026-08-13 | 9.540 | 9.630 | 9.310 | 9.310 | 9.310 | 5,048,293 |
| 2026-08-12 | 9.400 | 9.580 | 9.300 | 9.510 | 9.510 | 7,184,600 |
| 2026-08-11 | 9.480 | 9.700 | 9.390 | 9.390 | 9.390 | 6,677,900 |
| 2026-08-10 | 9.580 | 9.620 | 9.420 | 9.570 | 9.570 | 6,875,190 |
| 2026-08-07 | 9.250 | 9.740 | 9.180 | 9.600 | 9.600 | 12,334,717 |
| 2026-08-06 | 9.350 | 9.400 | 9.110 | 9.250 | 9.250 | 5,824,720 |
| 2026-08-05 | 9.250 | 9.480 | 9.250 | 9.390 | 9.390 | 5,310,900 |
| 2026-08-04 | 9.220 | 9.410 | 9.200 | 9.270 | 9.270 | 4,331,099 |
| 2026-08-03 | 9.120 | 9.300 | 9.120 | 9.220 | 9.220 | 3,723,342 |
| 2026-07-31 | 9.090 | 9.400 | 9.070 | 9.180 | 9.180 | 6,650,816 |
| 2026-07-30 | 9.090 | 9.100 | 8.930 | 8.960 | 8.960 | 6,567,006 |
| 2026-07-29 | 9.000 | 9.200 | 8.870 | 9.120 | 9.120 | 8,279,523 |
| 2026-07-28 | 8.800 | 9.070 | 8.750 | 8.930 | 8.930 | 7,580,700 |
| 2026-07-27 | 8.250 | 8.900 | 8.250 | 8.840 | 8.840 | 11,056,608 |
| 2026-07-24 | 8.600 | 8.600 | 8.370 | 8.370 | 8.370 | 4,814,900 |
| 2026-07-23 | 8.400 | 8.840 | 8.380 | 8.670 | 8.670 | 7,713,420 |
| 2026-07-22 | 8.500 | 8.590 | 8.350 | 8.440 | 8.440 | 6,113,580 |
| 2026-07-21 | 8.410 | 8.600 | 7.910 | 8.520 | 8.520 | 10,765,671 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.2200 CNY |
| 2022-05-31 | 0.2520 CNY |
| 2021-06-02 | 0.6300 CNY |
| 2020-06-22 | 0.5320 CNY |
| 2019-06-13 | 0.4480 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.