JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.230	11.300	10.880	11.030	11.030	10,994,064
2025-10-22	11.270	11.820	11.160	11.200	11.200	14,457,400
2025-10-21	10.870	11.360	10.820	11.230	11.230	13,033,849
2025-10-20	10.690	10.990	10.680	10.920	10.920	12,781,672
2025-10-17	11.240	11.260	10.530	10.600	10.600	19,155,813
2025-10-16	11.250	11.800	11.190	11.280	11.280	26,397,403
2025-10-15	10.990	11.220	10.850	11.140	11.140	11,474,123
2025-10-14	11.310	11.400	10.900	10.940	10.940	13,828,535
2025-10-13	10.780	11.340	10.560	11.300	11.300	17,721,740
2025-10-10	11.460	11.720	11.240	11.320	11.320	17,310,311
2025-10-09	11.330	11.730	11.310	11.440	11.440	17,404,412
2025-09-30	11.470	11.590	11.300	11.330	11.330	14,760,134
2025-09-29	11.300	11.630	11.290	11.380	11.380	16,683,674
2025-09-26	11.830	11.830	11.270	11.290	11.290	24,035,412
2025-09-25	12.000	12.400	11.770	11.830	11.830	29,397,125
2025-09-24	11.780	12.300	11.700	12.200	12.200	37,247,927
2025-09-23	12.020	12.240	11.350	11.600	11.600	28,893,335
2025-09-22	11.280	12.010	11.180	11.830	11.830	39,673,689
2025-09-19	11.530	11.750	11.150	11.180	11.180	25,995,013
2025-09-18	11.600	12.000	11.310	11.450	11.450	44,411,226
2025-09-17	11.350	11.900	11.200	11.680	11.680	49,551,646
2025-09-16	11.400	11.670	11.120	11.450	11.450	60,352,345
2025-09-15	10.230	11.120	10.220	11.000	11.000	42,115,374
2025-09-12	10.420	10.450	10.160	10.300	10.300	14,221,180
2025-09-11	10.050	10.580	9.910	10.420	10.420	21,435,634
2025-09-10	10.150	10.250	10.000	10.030	10.030	11,819,676
2025-09-09	10.100	10.350	9.980	10.190	10.190	17,663,066
2025-09-08	10.300	10.770	10.170	10.220	10.220	20,760,080
2025-09-05	9.650	10.170	9.610	10.150	10.150	19,671,294
2025-09-04	9.730	10.130	9.500	9.690	9.690	21,992,047
2025-09-03	10.200	10.300	9.680	9.700	9.700	36,750,806
2025-09-02	10.550	11.000	10.140	10.430	10.430	63,250,276
2025-09-01	9.980	10.090	9.940	10.000	10.000	10,604,497
2025-08-29	10.120	10.190	9.890	9.940	9.940	12,866,236
2025-08-28	10.140	10.260	9.800	10.160	10.160	26,037,300
2025-08-27	10.510	10.650	10.100	10.140	10.140	18,991,300
2025-08-26	10.960	10.960	10.490	10.510	10.510	21,599,309
2025-08-25	10.730	11.120	10.730	10.910	10.910	27,070,367
2025-08-22	10.800	10.800	10.550	10.700	10.700	27,801,278
2025-08-21	10.600	11.030	10.400	10.830	10.830	44,148,650
2025-08-20	10.090	10.690	10.000	10.600	10.600	45,917,049
2025-08-19	9.390	10.330	9.370	10.100	10.100	53,126,212
2025-08-18	9.270	9.500	9.270	9.480	9.480	20,107,409
2025-08-15	9.070	9.250	9.050	9.230	9.230	11,439,970
2025-08-14	9.250	9.430	9.030	9.070	9.070	14,507,745
2025-08-13	9.160	9.250	9.130	9.210	9.210	9,165,847
2025-08-12	9.210	9.240	9.120	9.160	9.160	6,606,200
2025-08-11	9.190	9.260	9.120	9.230	9.230	8,920,293
2025-08-08	9.180	9.210	9.130	9.180	9.180	9,516,700
2025-08-07	9.250	9.290	9.140	9.180	9.180	9,875,900
2025-08-06	9.060	9.300	9.060	9.250	9.250	18,493,830
2025-08-05	9.070	9.150	8.950	9.050	9.050	10,314,420
2025-08-04	8.660	9.070	8.640	9.050	9.050	20,251,535
2025-08-01	8.760	8.790	8.680	8.700	8.700	4,684,480
2025-07-31	8.680	8.880	8.680	8.770	8.770	7,665,240
2025-07-30	8.840	8.840	8.680	8.750	8.750	6,247,996
2025-07-29	8.880	8.880	8.720	8.820	8.820	8,313,675
2025-07-28	8.910	8.940	8.850	8.880	8.880	6,891,600
2025-07-25	8.940	9.000	8.880	8.920	8.920	8,359,026
2025-07-24	8.890	8.980	8.870	8.940	8.940	7,706,705

← NewerPage 5 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.