JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.410	8.600	7.910	8.520	8.520	10,765,671
2026-07-20	8.830	8.840	8.320	8.440	8.440	8,714,098
2026-07-17	9.000	9.020	8.430	8.730	8.730	10,949,920
2026-07-16	8.900	9.330	8.750	9.000	9.000	11,258,732
2026-07-15	8.650	8.980	8.510	8.900	8.900	8,696,201
2026-07-14	8.510	8.680	8.320	8.670	8.670	8,179,862
2026-07-13	9.400	9.400	8.600	8.600	8.600	12,824,000
2026-07-10	9.430	9.640	9.260	9.340	9.340	9,118,739
2026-07-09	9.390	9.450	8.860	9.310	9.310	12,429,700
2026-07-08	9.600	9.700	9.280	9.390	9.390	8,076,510
2026-07-07	10.080	10.110	9.630	9.670	9.670	9,832,329
2026-07-06	10.200	10.490	10.030	10.060	10.060	12,462,876
2026-07-03	10.000	10.420	9.910	10.240	10.240	13,866,317
2026-07-02	9.950	10.400	9.900	10.000	10.000	14,598,329
2026-07-01	10.100	10.190	9.890	10.000	10.000	12,483,000
2026-06-30	9.660	10.320	9.570	10.060	10.060	16,498,828
2026-06-29	9.680	10.300	9.250	9.500	9.500	16,167,042
2026-06-26	10.050	10.080	9.540	9.690	9.690	16,396,525
2026-06-25	10.280	10.640	10.060	10.130	10.130	13,503,913
2026-06-24	10.210	10.480	9.900	10.350	10.350	15,880,874
2026-06-23	11.190	11.190	10.200	10.340	10.340	22,869,989
2026-06-22	10.440	10.510	10.010	10.390	10.390	12,697,600
2026-06-18	10.300	10.560	10.200	10.530	10.360	10,901,806
2026-06-17	10.410	10.840	10.290	10.370	10.203	14,815,600
2026-06-16	10.130	10.980	9.930	10.700	10.527	20,287,664
2026-06-15	9.850	10.140	9.850	10.130	9.967	8,033,400
2026-06-12	10.020	10.230	9.780	9.820	9.820	8,092,712
2026-06-11	9.910	9.980	9.700	9.920	9.920	7,435,300
2026-06-10	10.350	10.350	9.820	10.000	10.000	11,916,397
2026-06-09	10.300	10.420	10.160	10.400	10.400	8,764,933
2026-06-08	10.200	10.500	10.000	10.160	10.160	11,022,792
2026-06-05	10.240	10.840	9.980	10.500	10.500	16,529,664
2026-06-04	10.300	10.350	10.110	10.240	10.240	8,178,425
2026-06-03	10.300	10.540	10.150	10.320	10.320	9,004,060
2026-06-02	10.550	10.610	10.120	10.310	10.310	8,566,982
2026-06-01	10.500	10.670	10.310	10.490	10.490	9,224,022
2026-05-29	11.090	11.190	10.370	10.500	10.500	16,281,519
2026-05-28	10.850	11.420	10.770	11.200	11.200	17,110,020
2026-05-27	11.500	11.500	10.760	10.850	10.850	19,340,719
2026-05-26	11.900	12.040	11.270	11.500	11.500	18,777,247
2026-05-25	12.190	12.330	11.720	11.950	11.950	16,791,933
2026-05-22	12.080	12.280	11.830	12.180	12.180	14,013,575
2026-05-21	12.740	12.890	11.820	11.880	11.880	22,951,218
2026-05-20	12.580	12.810	12.220	12.750	12.750	20,650,225
2026-05-19	12.000	12.650	11.820	12.550	12.550	32,628,754
2026-05-18	11.830	12.020	11.670	11.940	11.940	13,352,092
2026-05-15	11.890	12.180	11.610	11.880	11.880	18,360,316
2026-05-14	12.550	12.600	11.810	11.830	11.830	26,562,917
2026-05-13	12.100	12.900	12.030	12.580	12.580	20,874,632
2026-05-12	12.540	12.600	12.080	12.200	12.200	13,107,684
2026-05-11	12.740	12.870	12.300	12.470	12.470	18,584,584
2026-05-08	12.790	13.000	12.590	12.640	12.640	14,508,655
2026-05-07	12.550	13.040	12.220	12.770	12.770	21,135,272
2026-05-06	12.000	12.740	12.000	12.400	12.400	19,886,546
2026-04-30	12.300	12.340	11.930	11.940	11.940	18,034,994
2026-04-29	11.940	12.460	11.690	12.300	12.300	38,062,895
2026-04-28	13.300	13.320	12.860	12.940	12.940	14,654,658
2026-04-27	13.280	13.570	13.260	13.450	13.450	12,400,684
2026-04-24	13.470	13.580	13.020	13.370	13.370	17,345,866
2026-04-23	13.800	13.850	13.310	13.560	13.560	20,541,000

← NewerPage 2 of 5 · 243 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.