JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.020 | 7.150 | 6.960 | 7.050 | 7.050 | 2,932,184 |
| 2024-07-24 | 7.200 | 7.210 | 7.000 | 7.020 | 7.020 | 4,303,600 |
| 2024-07-23 | 7.510 | 7.510 | 7.130 | 7.160 | 7.160 | 5,255,600 |
| 2024-07-22 | 7.400 | 7.540 | 7.370 | 7.490 | 7.490 | 4,433,000 |
| 2024-07-19 | 7.270 | 7.510 | 7.180 | 7.380 | 7.380 | 4,605,200 |
| 2024-07-18 | 7.170 | 7.300 | 7.030 | 7.250 | 7.250 | 4,873,213 |
| 2024-07-17 | 7.330 | 7.360 | 7.180 | 7.200 | 7.200 | 3,915,313 |
| 2024-07-16 | 7.480 | 7.540 | 7.240 | 7.370 | 7.370 | 5,321,767 |
| 2024-07-15 | 7.730 | 7.750 | 7.460 | 7.490 | 7.490 | 5,261,600 |
| 2024-07-12 | 7.750 | 7.830 | 7.690 | 7.730 | 7.730 | 4,545,500 |
| 2024-07-11 | 7.740 | 7.820 | 7.670 | 7.810 | 7.810 | 6,314,256 |
| 2024-07-10 | 7.600 | 7.750 | 7.590 | 7.620 | 7.620 | 3,469,809 |
| 2024-07-09 | 7.390 | 7.650 | 7.390 | 7.650 | 7.650 | 4,239,330 |
| 2024-07-08 | 7.590 | 7.620 | 7.450 | 7.460 | 7.460 | 3,662,700 |
| 2024-07-05 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2024-07-04 | 7.660 | 7.760 | 7.510 | 7.510 | 7.510 | 3,874,100 |
| 2024-07-03 | 7.670 | 7.750 | 7.600 | 7.640 | 7.640 | 3,543,320 |
| 2024-07-02 | 7.700 | 7.770 | 7.660 | 7.710 | 7.710 | 4,536,940 |
| 2024-07-01 | 7.460 | 7.740 | 7.460 | 7.730 | 7.730 | 5,857,340 |
| 2024-06-28 | 7.380 | 7.660 | 7.380 | 7.530 | 7.530 | 4,556,880 |
| 2024-06-27 | 7.540 | 7.620 | 7.400 | 7.400 | 7.400 | 3,675,940 |
| 2024-06-26 | 7.340 | 7.670 | 7.310 | 7.610 | 7.610 | 4,460,416 |
| 2024-06-25 | 7.260 | 7.510 | 7.260 | 7.340 | 7.340 | 4,124,002 |
| 2024-06-24 | 7.590 | 7.620 | 7.260 | 7.290 | 7.290 | 4,998,209 |
| 2024-06-21 | 7.460 | 7.640 | 7.460 | 7.590 | 7.590 | 3,457,900 |
| 2024-06-20 | 7.680 | 7.750 | 7.510 | 7.540 | 7.540 | 4,021,114 |
| 2024-06-19 | 7.770 | 7.780 | 7.680 | 7.720 | 7.720 | 3,138,300 |
| 2024-06-18 | 7.540 | 7.750 | 7.520 | 7.750 | 7.750 | 4,537,456 |
| 2024-06-17 | 7.580 | 7.660 | 7.500 | 7.540 | 7.540 | 3,814,000 |
| 2024-06-14 | 7.640 | 7.690 | 7.560 | 7.660 | 7.660 | 3,510,996 |
| 2024-06-13 | 7.700 | 7.750 | 7.590 | 7.700 | 7.700 | 3,669,580 |
| 2024-06-12 | 7.420 | 7.680 | 7.420 | 7.660 | 7.660 | 4,855,394 |
| 2024-06-11 | 7.440 | 7.490 | 7.280 | 7.490 | 7.490 | 4,153,400 |
| 2024-06-07 | 7.230 | 7.480 | 7.230 | 7.440 | 7.440 | 6,137,064 |
| 2024-06-06 | 7.580 | 7.630 | 7.160 | 7.240 | 7.240 | 8,326,789 |
| 2024-06-05 | 7.780 | 7.780 | 7.570 | 7.570 | 7.570 | 4,430,939 |
| 2024-06-04 | 7.700 | 7.760 | 7.540 | 7.740 | 7.740 | 5,331,896 |
| 2024-06-03 | 7.880 | 7.910 | 7.640 | 7.710 | 7.710 | 8,364,540 |
| 2024-05-31 | 7.800 | 7.880 | 7.710 | 7.780 | 7.780 | 5,562,900 |
| 2024-05-30 | 8.070 | 8.100 | 7.980 | 8.050 | 8.050 | 4,869,552 |
| 2024-05-29 | 8.100 | 8.110 | 7.990 | 8.050 | 8.050 | 3,810,900 |
| 2024-05-28 | 8.080 | 8.160 | 8.060 | 8.100 | 8.100 | 3,533,771 |
| 2024-05-27 | 8.120 | 8.120 | 7.930 | 8.100 | 8.100 | 5,382,710 |
| 2024-05-24 | 8.070 | 8.180 | 8.030 | 8.060 | 8.060 | 5,377,976 |
| 2024-05-23 | 8.120 | 8.270 | 8.050 | 8.070 | 8.070 | 8,247,663 |
| 2024-05-22 | 8.190 | 8.270 | 8.080 | 8.110 | 8.110 | 6,018,400 |
| 2024-05-21 | 8.200 | 8.280 | 8.130 | 8.240 | 8.240 | 6,071,196 |
| 2024-05-20 | 8.250 | 8.260 | 8.140 | 8.220 | 8.220 | 5,275,153 |
| 2024-05-17 | 8.220 | 8.240 | 8.100 | 8.210 | 8.210 | 6,133,340 |
| 2024-05-16 | 8.190 | 8.270 | 8.160 | 8.190 | 8.190 | 6,409,394 |
| 2024-05-15 | 8.340 | 8.470 | 8.190 | 8.210 | 8.210 | 11,025,320 |
| 2024-05-14 | 8.440 | 8.500 | 8.340 | 8.380 | 8.380 | 8,454,656 |
| 2024-05-13 | 8.330 | 8.440 | 8.230 | 8.440 | 8.440 | 12,711,844 |
| 2024-05-10 | 8.370 | 8.450 | 8.240 | 8.310 | 8.310 | 9,107,643 |
| 2024-05-09 | 8.360 | 8.480 | 8.320 | 8.370 | 8.370 | 13,113,412 |
| 2024-05-08 | 8.230 | 8.420 | 8.180 | 8.350 | 8.350 | 15,332,511 |
| 2024-05-07 | 8.250 | 8.380 | 8.110 | 8.280 | 8.280 | 17,919,114 |
| 2024-05-06 | 8.560 | 8.860 | 8.280 | 8.280 | 8.280 | 35,805,744 |
| 2024-04-30 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,236,980 |
| 2024-04-29 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
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.