JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.380	8.530	8.320	8.470	8.242	6,551,662
2022-11-02	8.310	8.460	8.270	8.420	8.194	7,679,217
2022-11-01	8.280	8.420	8.190	8.320	8.096	8,118,861
2022-10-31	7.770	8.290	7.770	8.200	7.980	8,798,844
2022-10-28	8.380	8.410	7.930	7.990	7.775	8,886,826
2022-10-27	8.610	8.790	8.380	8.420	8.194	11,132,774
2022-10-26	8.690	8.690	8.400	8.610	8.378	12,893,410
2022-10-25	8.310	8.590	8.180	8.550	8.320	11,787,040
2022-10-24	8.290	8.640	8.250	8.360	8.135	10,436,020
2022-10-21	8.240	8.340	8.110	8.240	8.018	5,316,280
2022-10-20	8.290	8.370	8.060	8.240	8.018	5,954,890
2022-10-19	8.450	8.550	8.310	8.330	8.106	6,949,657
2022-10-18	8.420	8.700	8.400	8.470	8.242	11,917,272
2022-10-17	8.050	8.520	8.040	8.420	8.194	10,991,740
2022-10-14	8.030	8.150	7.970	8.130	7.911	7,287,286
2022-10-13	7.920	8.060	7.830	7.990	7.775	5,997,400
2022-10-12	7.670	7.960	7.480	7.950	7.736	7,421,116
2022-10-11	7.560	7.690	7.480	7.650	7.444	5,505,456
2022-10-10	7.730	7.810	7.400	7.480	7.279	6,568,902
2022-09-30	7.980	8.050	7.700	7.720	7.512	6,489,608
2022-09-29	8.210	8.240	7.910	7.970	7.756	6,140,406
2022-09-28	8.490	8.540	8.030	8.030	7.814	8,237,889
2022-09-27	8.240	8.520	8.240	8.470	8.242	8,275,288
2022-09-26	8.150	8.380	8.020	8.200	7.980	7,611,180
2022-09-23	8.420	8.450	8.030	8.100	7.882	7,838,057
2022-09-22	8.360	8.530	8.250	8.420	8.194	7,425,742
2022-09-21	8.400	8.510	8.280	8.420	8.194	7,984,552
2022-09-20	8.280	8.580	8.210	8.500	8.271	11,349,066
2022-09-19	8.220	8.430	8.150	8.160	7.941	8,117,358
2022-09-16	8.290	8.640	8.200	8.200	7.980	8,912,650
2022-09-15	8.910	8.950	8.330	8.470	8.242	13,308,311
2022-09-14	9.050	9.270	8.630	8.800	8.563	23,015,198
2022-09-13	9.600	9.730	9.200	9.350	9.099	15,700,918
2022-09-09	10.340	10.340	9.690	9.730	9.468	23,152,540
2022-09-08	9.820	9.890	9.430	9.480	9.225	9,027,551
2022-09-07	9.640	9.940	9.510	9.760	9.498	11,081,620
2022-09-06	9.340	9.720	9.240	9.630	9.371	10,847,256
2022-09-05	9.210	9.500	9.030	9.300	9.050	7,190,744
2022-09-02	9.290	9.400	8.990	9.350	9.099	9,401,976
2022-09-01	9.330	9.440	9.010	9.100	8.855	9,886,843
2022-08-31	9.920	9.920	9.200	9.320	9.069	15,196,321
2022-08-30	10.360	10.440	9.740	9.880	9.614	17,907,931
2022-08-29	10.120	10.560	9.890	10.360	10.081	21,223,799
2022-08-26	9.700	10.630	9.700	10.310	10.033	34,826,718
2022-08-25	9.900	10.060	9.500	9.660	9.400	19,024,637
2022-08-24	10.480	10.730	9.870	9.950	9.682	20,211,657
2022-08-23	10.520	10.670	10.240	10.480	10.198	16,708,745
2022-08-22	10.380	10.630	10.110	10.610	10.325	18,864,460
2022-08-19	11.080	11.120	10.360	10.370	10.091	27,768,063
2022-08-18	10.980	11.380	10.840	11.070	10.772	33,671,235
2022-08-17	11.360	11.460	10.740	10.980	10.685	43,862,292
2022-08-16	10.150	11.260	9.970	11.260	10.957	47,750,770
2022-08-15	10.080	10.460	10.070	10.240	9.965	26,183,925
2022-08-12	10.300	10.980	10.230	10.340	10.062	43,470,132
2022-08-11	9.830	10.680	9.800	10.230	9.955	36,426,515
2022-08-10	9.900	10.120	9.740	9.810	9.546	22,823,462
2022-08-09	9.870	10.480	9.830	9.990	9.721	33,875,272
2022-08-08	9.360	10.000	9.350	9.970	9.702	28,265,824
2022-08-05	9.500	9.690	9.080	9.350	9.099	29,753,215
2022-08-04	10.400	10.590	9.720	9.720	9.459	46,345,411

← NewerPage 17 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.