JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.690	7.800	7.570	7.780	7.780	17,912,405
2023-10-27	7.920	8.000	7.360	7.790	7.790	28,497,734
2023-10-26	7.990	8.270	7.860	8.180	8.180	8,527,356
2023-10-25	7.910	8.120	7.910	8.000	8.000	5,623,680
2023-10-24	7.740	7.930	7.740	7.930	7.930	5,441,744
2023-10-23	7.930	7.970	7.700	7.740	7.740	4,283,199
2023-10-20	7.900	8.100	7.870	7.940	7.940	4,029,833
2023-10-19	7.980	8.070	7.810	7.910	7.910	5,163,320
2023-10-18	8.080	8.120	7.940	7.950	7.950	5,897,412
2023-10-17	8.010	8.110	7.820	8.040	8.040	10,689,355
2023-10-16	8.780	8.780	7.870	8.050	8.050	20,621,364
2023-10-13	8.960	9.030	8.720	8.740	8.740	5,196,180
2023-10-12	9.040	9.050	8.880	9.020	9.020	3,752,772
2023-10-11	9.200	9.200	8.920	8.950	8.950	4,837,758
2023-10-10	9.150	9.250	9.030	9.090	9.090	3,813,860
2023-10-09	9.300	9.330	9.100	9.160	9.160	4,130,380
2023-09-28	9.220	9.340	9.220	9.270	9.270	3,168,296
2023-09-27	9.230	9.350	9.140	9.220	9.220	3,634,956
2023-09-26	9.090	9.280	9.040	9.240	9.240	5,305,341
2023-09-25	9.060	9.240	8.910	9.120	9.120	7,149,008
2023-09-22	8.890	9.010	8.830	9.010	9.010	3,737,356
2023-09-21	8.950	9.000	8.840	8.860	8.860	3,669,340
2023-09-20	8.930	9.060	8.910	8.990	8.990	3,959,540
2023-09-19	9.140	9.140	8.960	9.000	9.000	4,935,350
2023-09-18	8.940	9.220	8.880	9.130	9.130	6,333,608
2023-09-15	9.100	9.180	8.990	9.020	9.020	4,801,212
2023-09-14	9.210	9.320	9.030	9.130	9.130	4,493,253
2023-09-13	9.550	9.550	9.130	9.270	9.270	6,564,920
2023-09-12	9.420	9.650	9.370	9.540	9.540	7,464,972
2023-09-11	9.350	9.450	9.210	9.400	9.400	4,778,550
2023-09-08	9.290	9.390	9.150	9.350	9.350	4,011,077
2023-09-07	9.320	9.360	9.220	9.230	9.230	4,918,284
2023-09-06	9.400	9.410	9.300	9.350	9.350	4,367,644
2023-09-05	9.420	9.490	9.330	9.350	9.350	4,768,068
2023-09-04	9.510	9.570	9.340	9.460	9.460	7,064,604
2023-09-01	9.280	9.500	9.210	9.440	9.440	6,349,387
2023-08-31	9.350	9.390	9.180	9.310	9.310	4,616,729
2023-08-30	9.340	9.540	9.270	9.360	9.360	8,344,871
2023-08-29	8.990	9.410	8.930	9.340	9.340	10,893,472
2023-08-28	9.240	9.290	8.810	8.980	8.980	8,780,783
2023-08-25	8.900	9.070	8.680	8.700	8.700	7,337,874
2023-08-24	8.770	9.130	8.740	8.970	8.970	6,940,160
2023-08-23	8.910	8.940	8.780	8.800	8.800	3,532,960
2023-08-22	8.920	8.970	8.700	8.940	8.940	6,338,969
2023-08-21	9.000	9.140	8.880	8.920	8.920	9,175,702
2023-08-18	9.450	9.650	9.070	9.080	9.080	18,957,941
2023-08-17	8.670	9.280	8.610	9.180	9.180	9,641,597
2023-08-16	8.760	8.860	8.690	8.740	8.740	3,598,349
2023-08-15	8.850	8.950	8.730	8.770	8.770	4,223,268
2023-08-14	8.740	8.890	8.710	8.860	8.860	4,739,691
2023-08-11	8.910	9.030	8.760	8.780	8.780	4,850,574
2023-08-10	9.030	9.090	8.870	8.920	8.920	4,085,880
2023-08-09	9.110	9.130	8.960	9.030	9.030	6,489,147
2023-08-08	9.310	9.340	9.090	9.170	9.170	9,611,244
2023-08-07	9.210	9.520	9.160	9.340	9.340	8,186,106
2023-08-04	9.380	9.440	9.270	9.300	9.300	9,766,585
2023-08-03	9.380	9.530	9.200	9.390	9.390	11,664,527
2023-08-02	9.030	9.910	8.930	9.360	9.360	30,124,726
2023-08-01	8.750	9.060	8.720	9.020	9.020	14,623,600
2023-07-31	8.810	8.980	8.700	8.800	8.800	11,464,089

← NewerPage 13 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.