JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-04-25 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-04-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-04-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-04-22 | 7.420 | 7.480 | 7.250 | 7.320 | 7.320 | 4,229,277 |
| 2024-04-19 | 7.520 | 7.530 | 7.340 | 7.410 | 7.410 | 6,038,965 |
| 2024-04-18 | 7.300 | 7.700 | 7.180 | 7.470 | 7.470 | 10,951,733 |
| 2024-04-17 | 7.010 | 7.280 | 7.010 | 7.270 | 7.270 | 7,944,904 |
| 2024-04-16 | 7.260 | 7.260 | 6.780 | 6.840 | 6.840 | 8,953,240 |
| 2024-04-15 | 7.550 | 7.570 | 7.100 | 7.230 | 7.230 | 10,616,260 |
| 2024-04-12 | 7.660 | 7.800 | 7.470 | 7.510 | 7.510 | 6,720,540 |
| 2024-04-11 | 7.630 | 7.760 | 7.310 | 7.630 | 7.630 | 8,726,861 |
| 2024-04-10 | 7.930 | 8.110 | 7.560 | 7.630 | 7.630 | 11,960,364 |
| 2024-04-09 | 7.750 | 7.830 | 7.660 | 7.750 | 7.750 | 6,692,600 |
| 2024-04-08 | 7.980 | 8.100 | 7.660 | 7.700 | 7.700 | 10,438,273 |
| 2024-04-03 | 8.230 | 8.230 | 7.930 | 7.980 | 7.980 | 7,160,699 |
| 2024-04-02 | 8.070 | 8.260 | 8.040 | 8.230 | 8.230 | 8,616,696 |
| 2024-04-01 | 8.020 | 8.150 | 8.010 | 8.110 | 8.110 | 8,249,128 |
| 2024-03-29 | 7.800 | 7.990 | 7.710 | 7.990 | 7.990 | 3,193,580 |
| 2024-03-28 | 7.460 | 7.920 | 7.460 | 7.780 | 7.780 | 8,786,980 |
| 2024-03-27 | 7.840 | 7.850 | 7.400 | 7.430 | 7.430 | 6,926,740 |
| 2024-03-26 | 7.890 | 7.970 | 7.610 | 7.820 | 7.820 | 7,969,056 |
| 2024-03-25 | 7.990 | 8.150 | 7.800 | 7.820 | 7.820 | 11,746,212 |
| 2024-03-22 | 7.990 | 8.100 | 7.940 | 7.990 | 7.990 | 9,066,629 |
| 2024-03-21 | 7.990 | 8.030 | 7.910 | 8.010 | 8.010 | 7,075,563 |
| 2024-03-20 | 7.860 | 7.980 | 7.840 | 7.960 | 7.960 | 7,115,784 |
| 2024-03-19 | 7.930 | 8.020 | 7.820 | 7.860 | 7.860 | 9,277,789 |
| 2024-03-18 | 7.710 | 8.040 | 7.670 | 7.960 | 7.960 | 15,082,226 |
| 2024-03-15 | 7.460 | 7.640 | 7.410 | 7.640 | 7.640 | 9,263,617 |
| 2024-03-14 | 7.490 | 7.580 | 7.420 | 7.530 | 7.530 | 9,244,581 |
| 2024-03-13 | 7.460 | 7.510 | 7.420 | 7.450 | 7.450 | 7,409,813 |
| 2024-03-12 | 7.460 | 7.580 | 7.430 | 7.470 | 7.470 | 9,990,476 |
| 2024-03-11 | 7.250 | 7.570 | 7.250 | 7.520 | 7.520 | 12,943,541 |
| 2024-03-08 | 7.390 | 7.390 | 7.200 | 7.300 | 7.300 | 9,122,394 |
| 2024-03-07 | 7.350 | 7.510 | 7.250 | 7.430 | 7.430 | 17,567,107 |
| 2024-03-06 | 7.010 | 7.260 | 7.010 | 7.190 | 7.190 | 8,584,384 |
| 2024-03-05 | 7.160 | 7.210 | 7.020 | 7.050 | 7.050 | 7,616,101 |
| 2024-03-04 | 7.230 | 7.410 | 7.110 | 7.250 | 7.250 | 8,484,597 |
| 2024-03-01 | 7.230 | 7.280 | 7.120 | 7.230 | 7.230 | 9,719,404 |
| 2024-02-29 | 6.750 | 7.160 | 6.740 | 7.150 | 7.150 | 12,097,279 |
| 2024-02-28 | 7.400 | 7.430 | 6.860 | 6.870 | 6.870 | 20,841,738 |
| 2024-02-27 | 7.600 | 7.600 | 7.290 | 7.470 | 7.470 | 29,360,865 |
| 2024-02-26 | 7.280 | 7.550 | 7.170 | 7.550 | 7.550 | 23,140,958 |
| 2024-02-23 | 6.600 | 6.870 | 6.600 | 6.860 | 6.860 | 6,987,449 |
| 2024-02-22 | 6.460 | 6.620 | 6.430 | 6.590 | 6.590 | 6,271,711 |
| 2024-02-21 | 6.330 | 6.610 | 6.300 | 6.460 | 6.460 | 6,768,980 |
| 2024-02-20 | 6.390 | 6.390 | 6.290 | 6.370 | 6.370 | 4,291,842 |
| 2024-02-19 | 6.300 | 6.430 | 6.240 | 6.390 | 6.390 | 8,786,716 |
| 2024-02-08 | 5.750 | 6.230 | 5.600 | 6.140 | 6.140 | 11,600,472 |
| 2024-02-07 | 5.810 | 5.980 | 5.570 | 5.680 | 5.680 | 9,763,311 |
| 2024-02-06 | 5.480 | 5.890 | 5.200 | 5.740 | 5.740 | 8,929,516 |
| 2024-02-05 | 5.920 | 5.960 | 5.400 | 5.550 | 5.550 | 9,850,274 |
| 2024-02-02 | 6.450 | 6.650 | 5.860 | 6.000 | 6.000 | 9,354,432 |
| 2024-02-01 | 6.580 | 6.650 | 6.370 | 6.460 | 6.460 | 5,862,866 |
| 2024-01-31 | 6.790 | 6.890 | 6.660 | 6.660 | 6.660 | 5,155,790 |
| 2024-01-30 | 7.000 | 7.040 | 6.760 | 6.770 | 6.770 | 5,218,385 |
| 2024-01-29 | 7.170 | 7.240 | 6.870 | 6.970 | 6.970 | 6,286,463 |
| 2024-01-26 | 7.230 | 7.290 | 7.160 | 7.170 | 7.170 | 3,682,282 |
| 2024-01-25 | 7.010 | 7.220 | 6.980 | 7.220 | 7.220 | 5,184,509 |
| 2024-01-24 | 6.910 | 7.080 | 6.750 | 7.020 | 7.020 | 5,314,742 |
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.