JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.930	9.960	9.570	9.630	9.630	21,420,540
2025-04-23	9.760	10.240	9.740	10.160	10.160	22,221,474
2025-04-22	9.760	9.810	9.620	9.680	9.680	10,116,208
2025-04-21	9.700	9.790	9.550	9.790	9.790	10,744,998
2025-04-18	9.430	9.690	9.400	9.630	9.630	11,935,968
2025-04-17	9.400	9.690	9.370	9.440	9.440	11,837,700
2025-04-16	9.970	10.000	9.400	9.530	9.530	20,928,552
2025-04-15	10.230	10.270	9.930	10.030	10.030	16,927,415
2025-04-14	9.960	10.500	9.960	10.230	10.230	25,350,179
2025-04-11	9.710	9.970	9.650	9.750	9.750	19,601,830
2025-04-10	10.150	10.320	9.920	9.930	9.930	26,007,633
2025-04-09	9.190	10.360	8.940	9.950	9.950	33,664,610
2025-04-08	10.010	10.580	9.930	9.930	9.930	24,739,254
2025-04-07	11.030	11.290	11.030	11.030	11.030	8,265,900
2025-04-03	12.200	12.700	12.150	12.260	12.260	35,129,748
2025-04-02	12.030	12.670	11.900	12.540	12.540	47,774,944
2025-04-01	11.580	12.660	11.420	12.270	12.270	42,573,466
2025-03-31	11.780	11.870	11.160	11.630	11.630	28,483,167
2025-03-28	11.710	12.250	11.710	11.960	11.960	36,483,539
2025-03-27	12.000	12.000	11.620	11.700	11.700	32,454,191
2025-03-26	10.850	11.990	10.820	11.990	11.990	35,383,215
2025-03-25	10.800	11.240	10.800	10.900	10.900	20,349,054
2025-03-24	11.580	11.650	10.610	10.990	10.990	30,811,586
2025-03-21	12.020	12.250	11.700	11.770	11.770	33,310,566
2025-03-20	11.960	12.500	11.800	12.090	12.090	39,039,227
2025-03-19	11.650	12.800	11.510	12.150	12.150	56,097,072
2025-03-18	11.090	11.740	11.000	11.690	11.690	40,106,515
2025-03-17	11.090	11.140	10.900	11.000	11.000	19,884,239
2025-03-14	11.600	11.600	10.940	11.120	11.120	26,389,604
2025-03-13	11.420	11.620	11.180	11.410	11.410	22,768,328
2025-03-12	11.700	11.860	11.480	11.580	11.580	30,187,187
2025-03-11	11.100	11.730	11.060	11.560	11.560	35,614,922
2025-03-10	11.640	11.690	11.170	11.300	11.300	38,811,530
2025-03-07	11.510	12.230	10.960	11.690	11.690	74,417,252
2025-03-06	10.340	11.200	10.300	11.200	11.200	18,394,278
2025-03-05	9.970	10.210	9.860	10.180	10.180	14,428,169
2025-03-04	9.740	10.010	9.680	9.980	9.980	10,393,386
2025-03-03	9.770	10.030	9.670	9.810	9.810	11,277,089
2025-02-28	10.110	10.200	9.740	9.770	9.770	16,525,308
2025-02-27	10.350	10.370	10.020	10.220	10.220	16,458,527
2025-02-26	10.200	10.480	10.200	10.360	10.360	20,451,092
2025-02-25	10.110	10.450	10.000	10.270	10.270	19,597,721
2025-02-24	10.450	10.540	10.170	10.250	10.250	18,466,436
2025-02-21	10.120	10.280	10.080	10.200	10.200	18,546,283
2025-02-20	10.340	10.340	10.070	10.180	10.180	22,263,563
2025-02-19	10.250	10.480	10.180	10.400	10.400	24,760,200
2025-02-18	10.370	10.600	10.120	10.130	10.130	27,828,193
2025-02-17	9.870	10.750	9.870	10.470	10.470	41,765,773
2025-02-14	10.150	10.150	9.800	9.870	9.870	25,833,025
2025-02-13	9.700	10.240	9.570	10.150	10.150	40,034,891
2025-02-12	9.540	9.750	9.430	9.710	9.710	22,166,353
2025-02-11	9.540	9.620	9.460	9.560	9.560	17,897,740
2025-02-10	9.460	9.570	9.370	9.510	9.510	16,057,369
2025-02-07	9.560	9.640	9.360	9.510	9.510	20,169,015
2025-02-06	9.140	9.520	9.070	9.520	9.520	16,603,552
2025-02-05	9.170	9.230	9.100	9.150	9.150	8,862,440
2025-01-27	9.390	9.420	9.100	9.100	9.100	9,112,300
2025-01-24	9.240	9.380	9.120	9.370	9.370	9,713,680
2025-01-23	9.270	9.480	9.210	9.230	9.230	12,886,400
2025-01-22	9.270	9.350	9.120	9.210	9.210	9,208,540

← NewerPage 7 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.