JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.450 | 9.460 | 9.180 | 9.270 | 9.270 | 11,789,427 |
| 2025-01-20 | 9.390 | 9.450 | 9.310 | 9.360 | 9.360 | 12,444,289 |
| 2025-01-17 | 9.220 | 9.330 | 9.160 | 9.290 | 9.290 | 13,484,500 |
| 2025-01-16 | 9.190 | 9.370 | 9.070 | 9.220 | 9.220 | 14,619,376 |
| 2025-01-15 | 9.210 | 9.300 | 9.140 | 9.200 | 9.200 | 16,180,280 |
| 2025-01-14 | 8.600 | 9.290 | 8.590 | 9.240 | 9.240 | 22,855,780 |
| 2025-01-13 | 8.450 | 8.630 | 8.260 | 8.540 | 8.540 | 9,809,660 |
| 2025-01-10 | 8.730 | 8.910 | 8.580 | 8.580 | 8.580 | 12,523,700 |
| 2025-01-09 | 8.420 | 8.830 | 8.420 | 8.770 | 8.770 | 12,210,198 |
| 2025-01-08 | 8.520 | 8.720 | 8.270 | 8.620 | 8.620 | 13,556,129 |
| 2025-01-07 | 8.370 | 8.580 | 8.330 | 8.570 | 8.570 | 10,622,176 |
| 2025-01-06 | 8.440 | 8.540 | 8.130 | 8.340 | 8.340 | 11,972,180 |
| 2025-01-03 | 8.950 | 9.020 | 8.390 | 8.480 | 8.480 | 17,300,660 |
| 2025-01-02 | 9.050 | 9.220 | 8.850 | 8.940 | 8.940 | 13,122,210 |
| 2024-12-31 | 9.300 | 9.400 | 9.010 | 9.050 | 9.050 | 13,554,500 |
| 2024-12-30 | 9.340 | 9.460 | 9.110 | 9.290 | 9.290 | 11,649,800 |
| 2024-12-27 | 9.310 | 9.570 | 9.310 | 9.380 | 9.380 | 16,641,345 |
| 2024-12-26 | 9.220 | 9.440 | 9.130 | 9.310 | 9.310 | 13,822,333 |
| 2024-12-25 | 9.420 | 9.440 | 8.990 | 9.150 | 9.150 | 18,011,446 |
| 2024-12-24 | 9.440 | 9.560 | 9.190 | 9.480 | 9.480 | 17,775,700 |
| 2024-12-23 | 9.940 | 9.950 | 9.290 | 9.380 | 9.380 | 27,442,220 |
| 2024-12-20 | 9.720 | 10.020 | 9.720 | 9.940 | 9.940 | 22,144,232 |
| 2024-12-19 | 9.720 | 10.060 | 9.700 | 9.760 | 9.760 | 25,897,097 |
| 2024-12-18 | 9.990 | 10.300 | 9.920 | 10.000 | 10.000 | 28,369,465 |
| 2024-12-17 | 10.880 | 10.950 | 10.100 | 10.100 | 10.100 | 45,944,160 |
| 2024-12-16 | 11.010 | 11.520 | 10.620 | 11.220 | 11.220 | 57,490,888 |
| 2024-12-13 | 11.000 | 11.670 | 10.960 | 10.960 | 10.960 | 80,042,574 |
| 2024-12-12 | 12.500 | 12.990 | 12.180 | 12.180 | 12.180 | 86,061,841 |
| 2024-12-11 | 13.400 | 13.530 | 13.100 | 13.530 | 13.530 | 34,351,762 |
| 2024-12-10 | 12.300 | 12.300 | 11.360 | 12.300 | 12.300 | 126,443,638 |
| 2024-12-09 | 9.750 | 11.180 | 9.750 | 11.180 | 11.180 | 30,824,837 |
| 2024-12-06 | 11.850 | 11.850 | 10.120 | 10.160 | 10.160 | 81,562,103 |
| 2024-12-05 | 10.460 | 10.770 | 10.280 | 10.770 | 10.770 | 17,419,026 |
| 2024-12-04 | 8.950 | 9.790 | 8.940 | 9.790 | 9.790 | 17,938,348 |
| 2024-12-03 | 8.800 | 9.090 | 8.740 | 8.900 | 8.900 | 17,434,446 |
| 2024-12-02 | 8.460 | 8.960 | 8.420 | 8.830 | 8.830 | 20,979,669 |
| 2024-11-29 | 8.170 | 8.450 | 8.100 | 8.410 | 8.410 | 14,169,910 |
| 2024-11-28 | 8.410 | 8.550 | 8.190 | 8.210 | 8.210 | 15,754,582 |
| 2024-11-27 | 8.360 | 8.560 | 8.050 | 8.410 | 8.410 | 23,199,057 |
| 2024-11-26 | 9.320 | 9.320 | 8.330 | 8.360 | 8.360 | 47,898,057 |
| 2024-11-25 | 8.230 | 8.730 | 8.080 | 8.730 | 8.730 | 30,656,252 |
| 2024-11-22 | 8.270 | 8.450 | 7.930 | 7.940 | 7.940 | 11,115,280 |
| 2024-11-21 | 8.270 | 8.340 | 8.150 | 8.270 | 8.270 | 15,517,638 |
| 2024-11-20 | 7.870 | 8.500 | 7.770 | 8.410 | 8.410 | 22,687,600 |
| 2024-11-19 | 7.600 | 7.870 | 7.590 | 7.870 | 7.870 | 7,933,461 |
| 2024-11-18 | 7.770 | 7.820 | 7.500 | 7.660 | 7.660 | 9,766,576 |
| 2024-11-15 | 7.860 | 7.980 | 7.720 | 7.730 | 7.730 | 7,902,310 |
| 2024-11-14 | 8.200 | 8.290 | 7.850 | 7.890 | 7.890 | 13,123,547 |
| 2024-11-13 | 8.350 | 8.710 | 8.080 | 8.300 | 8.300 | 20,050,107 |
| 2024-11-12 | 8.180 | 8.940 | 8.180 | 8.350 | 8.350 | 29,551,219 |
| 2024-11-11 | 7.810 | 8.130 | 7.790 | 8.130 | 8.130 | 10,512,882 |
| 2024-11-08 | 7.850 | 7.930 | 7.780 | 7.850 | 7.850 | 8,319,696 |
| 2024-11-07 | 7.760 | 7.830 | 7.710 | 7.820 | 7.820 | 8,125,269 |
| 2024-11-06 | 7.850 | 7.940 | 7.710 | 7.760 | 7.760 | 7,914,783 |
| 2024-11-05 | 7.780 | 7.830 | 7.690 | 7.810 | 7.810 | 8,752,811 |
| 2024-11-04 | 7.510 | 7.780 | 7.510 | 7.730 | 7.730 | 6,683,320 |
| 2024-11-01 | 7.880 | 7.920 | 7.540 | 7.560 | 7.560 | 11,534,812 |
| 2024-10-31 | 7.810 | 7.990 | 7.620 | 7.950 | 7.950 | 12,946,307 |
| 2024-10-30 | 7.580 | 7.950 | 7.580 | 7.730 | 7.730 | 13,111,864 |
| 2024-10-29 | 7.730 | 7.890 | 7.590 | 7.590 | 7.590 | 13,793,095 |
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.