JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.810	8.980	8.700	8.800	8.800	11,464,089
2023-07-28	8.480	9.080	8.440	8.850	8.850	23,105,501
2023-07-27	8.540	8.660	8.480	8.590	8.590	10,673,360
2023-07-26	8.400	8.550	8.330	8.500	8.500	13,905,455
2023-07-25	8.040	8.440	8.040	8.400	8.400	14,693,097
2023-07-24	7.960	8.090	7.850	7.990	7.990	3,993,363
2023-07-21	8.050	8.080	7.910	7.950	7.950	6,788,870
2023-07-20	8.200	8.260	8.050	8.060	8.060	8,305,452
2023-07-19	8.280	8.350	8.130	8.190	8.190	9,075,915
2023-07-18	8.240	8.530	8.160	8.380	8.380	12,742,907
2023-07-17	8.390	8.390	8.110	8.250	8.250	13,604,733
2023-07-14	8.480	8.520	8.340	8.370	8.370	16,726,689
2023-07-13	8.640	8.690	8.450	8.550	8.550	30,656,670
2023-07-12	8.310	9.140	8.280	8.790	8.790	40,716,555
2023-07-11	8.250	8.330	8.170	8.310	8.310	4,016,325
2023-07-10	8.260	8.310	8.140	8.160	8.160	3,633,618
2023-07-07	8.280	8.370	8.200	8.220	8.220	4,928,942
2023-07-06	8.300	8.410	8.220	8.330	8.330	4,332,200
2023-07-05	8.420	8.420	8.300	8.320	8.320	3,307,370
2023-07-04	8.310	8.420	8.260	8.400	8.400	4,668,264
2023-07-03	8.370	8.500	8.280	8.320	8.320	5,861,091
2023-06-30	8.340	8.450	8.320	8.380	8.380	6,014,549
2023-06-29	8.150	8.450	8.130	8.350	8.350	9,173,349
2023-06-28	8.160	8.190	7.920	8.170	8.170	4,692,954
2023-06-27	8.080	8.160	7.960	8.130	8.130	4,483,485
2023-06-26	8.000	8.180	7.960	7.990	7.990	4,934,217
2023-06-21	8.200	8.250	8.080	8.120	8.120	4,501,200
2023-06-20	8.110	8.220	8.010	8.170	8.170	5,127,348
2023-06-19	8.080	8.140	8.050	8.100	8.100	4,392,051
2023-06-16	8.060	8.120	7.970	8.070	8.070	4,375,277
2023-06-15	7.850	8.080	7.830	8.060	8.060	7,760,980
2023-06-14	7.900	7.900	7.720	7.850	7.850	3,768,205
2023-06-13	7.830	7.900	7.730	7.900	7.900	4,164,611
2023-06-12	7.550	7.810	7.550	7.760	7.760	4,710,577
2023-06-09	7.500	7.610	7.460	7.560	7.560	3,546,380
2023-06-08	7.540	7.580	7.450	7.490	7.490	3,130,910
2023-06-07	7.630	7.670	7.540	7.580	7.580	2,646,016
2023-06-06	7.850	7.860	7.620	7.630	7.630	4,960,100
2023-06-05	7.930	7.930	7.820	7.890	7.890	2,745,720
2023-06-02	7.870	7.910	7.830	7.880	7.880	2,999,458
2023-06-01	7.850	7.880	7.780	7.830	7.830	3,454,120
2023-05-31	7.990	8.010	7.870	7.890	7.890	4,113,756
2023-05-30	8.170	8.220	8.060	8.180	7.960	3,912,178
2023-05-29	8.280	8.330	8.130	8.160	7.941	4,127,275
2023-05-26	8.280	8.310	8.110	8.300	8.077	4,381,990
2023-05-25	8.230	8.330	8.150	8.250	8.028	5,042,592
2023-05-24	8.110	8.240	8.080	8.180	7.960	3,387,998
2023-05-23	8.160	8.240	8.120	8.130	7.911	3,321,666
2023-05-22	8.130	8.220	8.120	8.190	7.970	3,735,061
2023-05-19	8.080	8.150	8.050	8.130	7.911	3,116,594
2023-05-18	8.140	8.150	8.040	8.130	7.911	4,895,058
2023-05-17	7.870	8.120	7.850	8.080	7.863	5,696,977
2023-05-16	7.930	7.950	7.830	7.890	7.678	2,939,640
2023-05-15	7.730	7.930	7.720	7.930	7.717	4,545,736
2023-05-12	7.970	8.030	7.720	7.730	7.522	5,422,447
2023-05-11	7.730	8.050	7.730	7.970	7.756	6,733,509
2023-05-10	7.630	7.810	7.570	7.730	7.522	4,047,571
2023-05-09	7.760	7.780	7.630	7.650	7.444	3,894,102
2023-05-08	7.750	7.830	7.720	7.790	7.581	3,648,660
2023-05-05	7.900	7.910	7.680	7.750	7.542	5,553,040

← NewerPage 14 of 21 · 1,213 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.