JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.440	13.920	13.270	13.870	13.870	26,661,626
2026-04-21	13.570	13.780	13.400	13.490	13.490	30,380,096
2026-04-20	13.800	14.270	13.600	13.870	13.870	41,448,994
2026-04-17	13.620	13.830	13.460	13.750	13.750	28,981,899
2026-04-16	13.460	13.800	13.220	13.580	13.580	32,396,776
2026-04-15	13.700	13.750	13.290	13.360	13.360	26,208,424
2026-04-14	13.460	13.630	13.370	13.610	13.610	37,991,698
2026-04-13	13.530	13.570	13.150	13.410	13.410	52,220,032
2026-04-10	12.290	13.440	12.290	13.440	13.440	46,729,556
2026-04-09	12.220	12.300	11.960	12.220	12.220	12,022,900
2026-04-08	11.880	12.310	11.780	12.290	12.290	20,493,057
2026-04-07	11.570	11.860	11.470	11.540	11.540	11,810,000
2026-04-03	12.130	12.190	11.610	11.620	11.620	19,321,280
2026-04-02	12.200	12.370	11.900	12.200	12.200	18,000,600
2026-04-01	12.280	12.590	12.050	12.180	12.180	21,673,879
2026-03-31	12.300	12.600	11.870	11.870	11.870	16,634,173
2026-03-30	11.880	12.450	11.880	12.240	12.240	15,563,721
2026-03-27	11.720	12.280	11.420	12.130	12.130	21,600,376
2026-03-26	12.690	12.690	11.850	11.880	11.880	25,490,624
2026-03-25	12.540	13.040	12.540	12.690	12.690	24,563,151
2026-03-24	12.430	12.560	11.820	12.480	12.480	21,955,852
2026-03-23	12.400	12.800	12.030	12.110	12.110	25,330,510
2026-03-20	13.200	13.400	12.680	12.680	12.680	33,294,031
2026-03-19	13.140	13.620	13.060	13.090	13.090	47,029,208
2026-03-18	12.250	13.320	12.230	13.320	13.320	53,225,095
2026-03-17	12.880	12.920	12.110	12.110	12.110	17,472,998
2026-03-16	12.840	12.850	12.170	12.740	12.740	16,927,222
2026-03-13	12.870	13.130	12.500	12.720	12.720	16,055,381
2026-03-12	13.200	13.350	12.810	12.950	12.950	19,503,646
2026-03-11	13.310	13.700	13.140	13.250	13.250	26,470,552
2026-03-10	12.600	13.430	12.590	13.320	13.320	32,929,436
2026-03-09	12.280	12.420	11.700	12.330	12.330	21,156,943
2026-03-06	12.680	12.800	12.410	12.500	12.500	14,563,867
2026-03-05	12.870	12.930	12.570	12.660	12.660	17,010,791
2026-03-04	12.100	12.830	12.050	12.620	12.620	26,061,752
2026-03-03	13.580	13.590	12.280	12.350	12.350	28,565,756
2026-03-02	13.110	13.680	13.100	13.310	13.310	27,487,480
2026-02-27	13.150	13.670	13.120	13.540	13.540	36,620,357
2026-02-26	13.250	14.060	13.070	13.630	13.630	43,346,685
2026-02-25	12.960	13.250	12.960	13.150	13.150	25,893,972
2026-02-24	13.110	13.280	12.950	13.020	13.020	35,745,023
2026-02-13	12.640	13.570	12.380	13.010	13.010	64,610,570
2026-02-12	12.020	12.760	11.930	12.760	12.760	34,119,578
2026-02-11	11.660	11.740	11.560	11.600	11.600	6,738,040
2026-02-10	11.620	11.730	11.520	11.690	11.690	9,023,376
2026-02-09	11.650	11.890	11.570	11.630	11.630	12,145,400
2026-02-06	11.200	11.640	11.180	11.440	11.440	10,932,800
2026-02-05	11.400	11.480	11.240	11.320	11.320	8,090,800
2026-02-04	11.260	11.540	11.180	11.380	11.380	12,799,140
2026-02-03	10.910	11.410	10.910	11.300	11.300	15,621,240
2026-02-02	10.900	11.120	10.750	10.750	10.750	9,702,300
2026-01-30	10.810	11.090	10.800	11.010	11.010	10,034,266
2026-01-29	11.260	11.310	10.960	10.990	10.990	12,054,182
2026-01-28	11.480	11.500	11.150	11.260	11.260	10,986,275
2026-01-27	11.550	11.640	11.050	11.440	11.440	13,219,700
2026-01-26	12.010	12.100	11.460	11.540	11.540	20,127,538
2026-01-23	11.890	12.280	11.660	12.170	12.170	22,595,727
2026-01-22	12.000	12.090	11.620	11.770	11.770	20,485,589
2026-01-21	11.200	12.200	11.120	12.050	12.050	35,501,511
2026-01-20	11.400	11.500	11.180	11.320	11.320	12,985,109

← NewerPage 3 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.