JDM Jingda Mach(Ningbo)Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.820	6.930	6.720	6.910	6.910	3,966,678
2024-01-22	7.310	7.350	6.700	6.860	6.860	8,116,594
2024-01-19	7.550	7.640	7.350	7.350	7.350	4,732,511
2024-01-18	7.680	7.700	7.400	7.590	7.590	6,237,844
2024-01-17	7.910	7.940	7.720	7.720	7.720	5,705,330
2024-01-16	7.780	8.170	7.740	8.040	8.040	8,307,839
2024-01-15	7.940	7.940	7.710	7.800	7.800	5,877,480
2024-01-12	7.990	8.100	7.940	7.940	7.940	4,208,538
2024-01-11	7.900	8.050	7.860	8.010	8.010	5,339,667
2024-01-10	7.970	8.090	7.870	7.930	7.930	5,260,198
2024-01-09	8.020	8.180	7.920	8.020	8.020	7,098,120
2024-01-08	8.040	8.100	7.930	7.940	7.940	4,695,189
2024-01-05	8.230	8.290	8.030	8.090	8.090	7,855,250
2024-01-04	8.420	8.420	8.220	8.250	8.250	7,987,787
2024-01-03	8.600	8.600	8.330	8.420	8.420	10,444,577
2024-01-02	8.600	8.670	8.500	8.600	8.600	12,664,716
2023-12-29	8.500	8.670	8.360	8.620	8.620	15,639,838
2023-12-28	8.470	8.610	8.410	8.580	8.580	17,992,895
2023-12-27	8.550	8.670	8.410	8.530	8.530	16,468,513
2023-12-26	8.390	8.970	8.150	8.690	8.690	29,279,238
2023-12-25	8.190	8.600	8.130	8.460	8.460	18,857,240
2023-12-22	8.150	8.530	8.090	8.200	8.200	9,296,822
2023-12-21	8.150	8.190	7.900	8.150	8.150	3,651,128
2023-12-20	8.150	8.270	8.080	8.080	8.080	3,133,566
2023-12-19	8.120	8.210	8.040	8.180	8.180	3,992,200
2023-12-18	8.290	8.310	8.110	8.140	8.140	4,145,899
2023-12-15	8.410	8.420	8.240	8.280	8.280	4,550,308
2023-12-14	8.430	8.450	8.280	8.360	8.360	5,775,720
2023-12-13	8.210	8.570	8.140	8.390	8.390	10,639,739
2023-12-12	8.270	8.280	8.130	8.210	8.210	4,016,705
2023-12-11	7.880	8.290	7.880	8.280	8.280	7,547,151
2023-12-08	8.190	8.200	7.920	7.970	7.970	5,028,883
2023-12-07	8.150	8.220	8.090	8.140	8.140	4,003,627
2023-12-06	8.170	8.320	8.120	8.170	8.170	4,225,423
2023-12-05	8.410	8.410	8.160	8.170	8.170	3,997,564
2023-12-04	8.340	8.440	8.290	8.390	8.390	4,387,015
2023-12-01	8.370	8.400	8.270	8.380	8.380	4,100,277
2023-11-30	8.500	8.600	8.290	8.380	8.380	5,538,300
2023-11-29	8.500	8.660	8.450	8.520	8.520	5,912,723
2023-11-28	8.420	8.520	8.340	8.510	8.510	3,911,247
2023-11-27	8.320	8.450	8.320	8.400	8.400	3,644,965
2023-11-24	8.540	8.570	8.300	8.350	8.350	6,245,235
2023-11-23	8.380	8.580	8.380	8.550	8.550	5,139,424
2023-11-22	8.500	8.610	8.400	8.410	8.410	6,305,485
2023-11-21	8.700	8.710	8.530	8.560	8.560	7,258,420
2023-11-20	8.730	8.760	8.610	8.690	8.690	8,627,865
2023-11-17	8.360	8.740	8.280	8.680	8.680	15,234,233
2023-11-16	8.460	8.490	8.320	8.400	8.400	10,589,880
2023-11-15	8.250	8.710	8.250	8.590	8.590	10,938,077
2023-11-14	8.220	8.250	8.130	8.210	8.210	4,180,480
2023-11-13	8.260	8.270	8.160	8.200	8.200	4,356,044
2023-11-10	8.210	8.240	8.080	8.190	8.190	4,506,720
2023-11-09	8.260	8.340	8.150	8.190	8.190	6,629,967
2023-11-08	8.440	8.480	8.250	8.270	8.270	8,353,849
2023-11-07	8.360	8.530	8.340	8.450	8.450	5,554,740
2023-11-06	8.370	8.500	8.290	8.410	8.410	9,517,280
2023-11-03	8.110	8.400	8.090	8.360	8.360	10,769,723
2023-11-02	7.960	8.260	7.920	8.110	8.110	16,982,217
2023-11-01	7.780	8.250	7.720	8.000	8.000	15,401,960
2023-10-31	7.850	7.850	7.680	7.780	7.780	10,428,402

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.