JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.240	11.430	11.220	11.400	11.400	15,293,185
2026-01-16	11.150	11.230	11.010	11.160	11.160	11,184,212
2026-01-15	11.040	11.300	10.950	11.150	11.150	12,616,083
2026-01-14	11.170	11.360	10.900	11.040	11.040	21,321,253
2026-01-13	11.490	11.550	11.120	11.180	11.180	21,456,378
2026-01-12	11.100	11.700	11.090	11.510	11.510	29,631,720
2026-01-09	10.990	11.030	10.800	10.900	10.900	17,764,600
2026-01-08	10.660	11.150	10.610	10.970	10.970	24,556,838
2026-01-07	10.400	10.880	10.380	10.670	10.670	23,740,739
2026-01-06	10.370	10.470	10.360	10.420	10.420	11,746,264
2026-01-05	10.330	10.510	10.330	10.380	10.380	9,537,740
2025-12-31	10.470	10.470	10.300	10.330	10.330	7,580,201
2025-12-30	10.400	10.550	10.390	10.440	10.440	9,277,680
2025-12-29	10.550	10.550	10.370	10.510	10.510	9,416,126
2025-12-26	10.780	10.910	10.450	10.460	10.460	21,009,734
2025-12-25	10.500	10.990	10.500	10.850	10.850	19,420,496
2025-12-24	10.400	10.680	10.310	10.570	10.570	16,730,744
2025-12-23	10.320	10.600	10.120	10.440	10.440	20,460,382
2025-12-22	10.160	10.480	10.120	10.350	10.350	12,669,461
2025-12-19	10.000	10.260	10.000	10.150	10.150	10,295,059
2025-12-18	10.090	10.440	10.020	10.040	10.040	21,475,136
2025-12-17	9.540	10.480	9.540	10.300	10.300	31,596,360
2025-12-16	9.920	9.930	9.550	9.560	9.560	12,106,773
2025-12-15	10.000	10.100	9.940	9.970	9.970	6,249,151
2025-12-12	10.010	10.160	9.980	10.090	10.090	6,879,638
2025-12-11	10.330	10.350	10.020	10.030	10.030	10,969,686
2025-12-10	10.100	10.300	10.010	10.290	10.290	12,756,052
2025-12-09	10.050	10.190	10.020	10.100	10.100	6,957,176
2025-12-08	10.080	10.140	9.990	10.080	10.080	8,984,140
2025-12-05	9.900	10.050	9.760	10.040	10.040	9,067,756
2025-12-04	9.870	9.950	9.700	9.890	9.890	8,927,700
2025-12-03	9.980	10.040	9.810	9.860	9.860	9,258,300
2025-12-02	10.150	10.150	9.910	9.980	9.980	7,976,800
2025-12-01	10.100	10.220	10.080	10.150	10.150	8,644,900
2025-11-28	10.000	10.140	9.950	10.130	10.130	7,571,200
2025-11-27	10.000	10.200	9.980	10.030	10.030	8,670,619
2025-11-26	10.140	10.200	9.960	9.990	9.990	10,497,440
2025-11-25	10.130	10.370	10.050	10.210	10.210	12,220,695
2025-11-24	10.160	10.170	9.880	10.040	10.040	15,008,414
2025-11-21	10.540	10.670	10.150	10.180	10.180	15,468,342
2025-11-20	11.070	11.170	10.720	10.740	10.740	10,925,460
2025-11-19	11.180	11.330	10.900	10.950	10.950	13,865,840
2025-11-18	11.680	11.700	11.170	11.250	11.250	21,263,808
2025-11-17	11.860	12.020	11.710	11.790	11.790	13,721,382
2025-11-14	11.850	12.130	11.520	11.860	11.860	23,336,493
2025-11-13	12.140	12.330	11.980	12.030	12.030	26,411,061
2025-11-12	12.090	12.600	11.790	12.140	12.140	31,355,277
2025-11-11	12.620	12.690	12.170	12.270	12.270	34,597,887
2025-11-10	12.190	12.970	12.190	12.700	12.700	43,933,391
2025-11-07	12.280	12.770	12.100	12.360	12.360	38,149,180
2025-11-06	12.540	12.600	12.240	12.480	12.480	43,511,833
2025-11-05	11.880	13.240	11.810	12.680	12.680	66,033,675
2025-11-04	12.080	12.520	11.900	12.040	12.040	35,917,913
2025-11-03	12.180	12.340	11.690	12.180	12.180	41,757,637
2025-10-31	11.830	12.700	11.720	12.300	12.300	65,599,153
2025-10-30	12.390	12.390	11.690	11.760	11.760	76,138,075
2025-10-29	11.790	12.530	11.450	12.530	12.530	91,903,233
2025-10-28	10.310	11.390	10.150	11.390	11.390	26,379,064
2025-10-27	10.290	10.640	10.250	10.350	10.350	16,934,614
2025-10-24	10.900	10.950	10.200	10.250	10.250	32,357,856

← NewerPage 4 of 21 · 1,217 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.