JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.040	9.040	8.880	8.900	8.900	12,789,299
2025-07-22	9.070	9.070	8.940	9.050	9.050	10,200,420
2025-07-21	8.960	9.120	8.900	9.070	9.070	12,245,607
2025-07-18	9.040	9.060	8.880	8.900	8.900	10,702,600
2025-07-17	9.010	9.060	8.980	9.030	9.030	6,210,696
2025-07-16	8.920	9.100	8.900	9.050	9.050	8,016,967
2025-07-15	9.040	9.050	8.820	8.920	8.920	5,818,100
2025-07-14	8.950	9.090	8.890	9.040	9.040	7,325,923
2025-07-11	8.930	8.950	8.830	8.930	8.930	5,741,340
2025-07-10	8.950	9.010	8.830	8.940	8.940	7,101,482
2025-07-09	9.090	9.110	8.950	8.970	8.970	7,485,757
2025-07-08	8.960	9.290	8.920	9.060	9.060	17,096,760
2025-07-07	9.040	9.050	8.800	8.960	8.960	4,597,180
2025-07-04	9.150	9.150	8.970	9.020	9.020	5,677,100
2025-07-03	9.130	9.170	9.030	9.120	9.120	5,022,140
2025-07-02	9.150	9.180	8.980	9.090	9.090	8,451,708
2025-07-01	9.090	9.360	9.040	9.190	9.190	12,299,008
2025-06-30	8.870	9.130	8.850	9.090	9.090	10,263,221
2025-06-27	8.750	8.830	8.750	8.810	8.810	4,909,515
2025-06-26	8.870	8.900	8.760	8.760	8.760	7,027,400
2025-06-25	8.750	8.900	8.690	8.840	8.840	7,778,608
2025-06-24	8.520	8.740	8.520	8.730	8.730	7,588,507
2025-06-23	8.390	8.510	8.220	8.500	8.500	4,859,160
2025-06-20	8.450	8.580	8.400	8.410	8.410	5,049,351
2025-06-19	8.660	8.720	8.400	8.440	8.440	14,119,521
2025-06-18	8.920	8.920	8.780	8.880	8.880	5,813,676
2025-06-17	9.000	9.010	8.860	8.900	8.900	5,931,600
2025-06-16	8.990	9.050	8.920	8.970	8.970	5,489,967
2025-06-13	9.160	9.220	8.930	8.990	8.990	8,517,600
2025-06-12	9.180	9.340	9.130	9.200	9.200	6,416,433
2025-06-11	9.150	9.290	9.130	9.210	9.210	5,099,540
2025-06-10	9.290	9.300	9.010	9.120	9.120	7,548,813
2025-06-09	9.200	9.310	9.160	9.270	9.270	5,929,613
2025-06-06	9.190	9.260	9.110	9.200	9.200	4,833,800
2025-06-05	9.120	9.190	9.050	9.190	9.190	5,847,379
2025-06-04	9.100	9.180	9.040	9.160	9.160	5,843,365
2025-06-03	8.980	9.060	8.890	9.050	9.050	4,714,192
2025-05-30	9.290	9.320	8.970	8.990	8.990	13,646,400
2025-05-29	9.200	9.370	9.180	9.330	9.330	7,302,097
2025-05-28	9.300	9.380	9.160	9.200	9.200	5,731,656
2025-05-27	9.380	9.390	9.170	9.280	9.280	6,475,740
2025-05-26	9.280	9.380	9.250	9.380	9.380	6,280,340
2025-05-23	9.490	9.600	9.300	9.320	9.320	10,333,108
2025-05-22	9.590	9.880	9.450	9.460	9.460	14,536,940
2025-05-21	9.800	9.830	9.580	9.670	9.670	9,970,900
2025-05-20	9.790	9.890	9.700	9.830	9.830	8,328,883
2025-05-19	9.900	9.920	9.610	9.820	9.820	8,867,922
2025-05-16	9.720	9.950	9.660	9.830	9.830	10,327,900
2025-05-15	9.920	9.920	9.680	9.740	9.740	8,655,740
2025-05-14	10.100	10.120	9.840	9.920	9.920	11,860,800
2025-05-13	10.140	10.220	9.970	10.000	10.000	11,461,640
2025-05-12	9.960	10.100	9.920	10.020	10.020	12,655,479
2025-05-09	10.290	10.350	10.030	10.240	10.240	12,915,517
2025-05-08	10.090	10.320	10.060	10.320	10.320	14,560,160
2025-05-07	10.100	10.290	9.970	10.100	10.100	19,095,435
2025-05-06	9.600	10.110	9.600	10.020	10.020	19,407,138
2025-04-30	9.360	9.570	9.330	9.480	9.480	8,719,917
2025-04-29	9.330	9.460	9.240	9.360	9.360	6,184,277
2025-04-28	9.580	9.610	9.310	9.310	9.310	9,572,900
2025-04-25	9.600	9.680	9.490	9.590	9.590	10,167,192

← NewerPage 6 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.