JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.380 | 7.630 | 7.380 | 7.620 | 7.620 | 8,267,245 |
| 2024-10-25 | 7.310 | 7.540 | 7.280 | 7.430 | 7.430 | 9,529,912 |
| 2024-10-24 | 7.150 | 7.370 | 7.060 | 7.310 | 7.310 | 8,791,020 |
| 2024-10-23 | 7.220 | 7.240 | 7.110 | 7.150 | 7.150 | 6,433,860 |
| 2024-10-22 | 6.940 | 7.200 | 6.920 | 7.200 | 7.200 | 9,146,692 |
| 2024-10-21 | 6.950 | 7.000 | 6.850 | 6.940 | 6.940 | 7,955,521 |
| 2024-10-18 | 6.730 | 6.980 | 6.680 | 6.920 | 6.920 | 7,051,004 |
| 2024-10-17 | 6.820 | 6.900 | 6.690 | 6.700 | 6.700 | 4,789,320 |
| 2024-10-16 | 6.730 | 6.860 | 6.690 | 6.800 | 6.800 | 4,703,998 |
| 2024-10-15 | 6.930 | 6.980 | 6.810 | 6.820 | 6.820 | 4,666,690 |
| 2024-10-14 | 6.850 | 6.960 | 6.750 | 6.940 | 6.940 | 5,572,718 |
| 2024-10-11 | 7.150 | 7.160 | 6.760 | 6.830 | 6.830 | 7,814,117 |
| 2024-10-10 | 7.160 | 7.310 | 7.020 | 7.150 | 7.150 | 7,299,558 |
| 2024-10-09 | 7.710 | 7.710 | 7.060 | 7.060 | 7.060 | 12,941,179 |
| 2024-10-08 | 8.040 | 8.040 | 7.370 | 7.790 | 7.790 | 20,342,232 |
| 2024-09-30 | 7.050 | 7.380 | 6.820 | 7.310 | 7.310 | 15,750,558 |
| 2024-09-27 | 6.460 | 6.740 | 6.440 | 6.740 | 6.740 | 7,476,556 |
| 2024-09-26 | 6.160 | 6.400 | 6.140 | 6.390 | 6.390 | 6,054,756 |
| 2024-09-25 | 6.160 | 6.310 | 6.150 | 6.180 | 6.180 | 7,149,416 |
| 2024-09-24 | 6.000 | 6.150 | 5.960 | 6.130 | 6.130 | 5,980,818 |
| 2024-09-23 | 5.990 | 6.000 | 5.910 | 5.970 | 5.970 | 2,506,200 |
| 2024-09-20 | 6.000 | 6.010 | 5.930 | 5.990 | 5.990 | 2,681,500 |
| 2024-09-19 | 5.890 | 6.020 | 5.870 | 6.000 | 6.000 | 3,687,556 |
| 2024-09-18 | 5.850 | 5.890 | 5.760 | 5.880 | 5.880 | 2,656,093 |
| 2024-09-13 | 5.980 | 6.000 | 5.850 | 5.850 | 5.850 | 3,674,200 |
| 2024-09-12 | 6.030 | 6.060 | 5.970 | 5.980 | 5.980 | 3,246,080 |
| 2024-09-11 | 6.040 | 6.060 | 5.980 | 6.010 | 6.010 | 2,884,829 |
| 2024-09-10 | 6.000 | 6.050 | 5.900 | 6.040 | 6.040 | 3,449,020 |
| 2024-09-09 | 5.950 | 6.010 | 5.880 | 5.960 | 5.960 | 4,075,620 |
| 2024-09-06 | 6.100 | 6.110 | 5.980 | 5.980 | 5.980 | 4,639,996 |
| 2024-09-05 | 6.060 | 6.100 | 6.010 | 6.070 | 6.070 | 3,464,518 |
| 2024-09-04 | 6.030 | 6.080 | 5.950 | 6.040 | 6.040 | 4,912,434 |
| 2024-09-03 | 6.110 | 6.170 | 6.020 | 6.070 | 6.070 | 5,135,340 |
| 2024-09-02 | 6.320 | 6.340 | 6.080 | 6.090 | 6.090 | 7,471,000 |
| 2024-08-30 | 6.270 | 6.410 | 6.190 | 6.320 | 6.320 | 5,487,000 |
| 2024-08-29 | 6.070 | 6.250 | 6.070 | 6.230 | 6.230 | 4,277,210 |
| 2024-08-28 | 6.040 | 6.140 | 5.990 | 6.100 | 6.100 | 3,334,810 |
| 2024-08-27 | 6.110 | 6.130 | 6.000 | 6.030 | 6.030 | 3,485,640 |
| 2024-08-26 | 6.020 | 6.150 | 5.990 | 6.120 | 6.120 | 4,156,511 |
| 2024-08-23 | 6.100 | 6.130 | 5.970 | 6.010 | 6.010 | 6,366,622 |
| 2024-08-22 | 6.240 | 6.300 | 6.100 | 6.110 | 6.110 | 4,972,608 |
| 2024-08-21 | 6.240 | 6.350 | 6.190 | 6.260 | 6.260 | 5,811,840 |
| 2024-08-20 | 6.460 | 6.510 | 6.250 | 6.300 | 6.300 | 9,217,606 |
| 2024-08-19 | 6.740 | 6.740 | 6.410 | 6.460 | 6.460 | 18,798,860 |
| 2024-08-16 | 7.110 | 7.170 | 7.040 | 7.110 | 7.110 | 3,676,388 |
| 2024-08-15 | 6.970 | 7.140 | 6.880 | 7.070 | 7.070 | 3,737,207 |
| 2024-08-14 | 7.100 | 7.140 | 6.950 | 6.970 | 6.970 | 3,837,692 |
| 2024-08-13 | 7.090 | 7.110 | 7.000 | 7.080 | 7.080 | 2,374,220 |
| 2024-08-12 | 7.110 | 7.130 | 7.030 | 7.070 | 7.070 | 2,434,620 |
| 2024-08-09 | 7.220 | 7.280 | 7.100 | 7.120 | 7.120 | 3,936,882 |
| 2024-08-08 | 7.250 | 7.280 | 7.130 | 7.220 | 7.220 | 3,167,553 |
| 2024-08-07 | 7.270 | 7.360 | 7.240 | 7.290 | 7.290 | 2,965,613 |
| 2024-08-06 | 7.320 | 7.340 | 7.210 | 7.300 | 7.300 | 4,243,116 |
| 2024-08-05 | 7.360 | 7.480 | 7.130 | 7.150 | 7.150 | 5,483,451 |
| 2024-08-02 | 7.540 | 7.600 | 7.400 | 7.430 | 7.430 | 4,466,300 |
| 2024-08-01 | 7.680 | 7.730 | 7.520 | 7.580 | 7.580 | 5,348,340 |
| 2024-07-31 | 7.320 | 7.700 | 7.310 | 7.670 | 7.670 | 6,415,080 |
| 2024-07-30 | 7.420 | 7.420 | 7.250 | 7.360 | 7.360 | 2,740,518 |
| 2024-07-29 | 7.350 | 7.410 | 7.280 | 7.390 | 7.390 | 4,448,346 |
| 2024-07-26 | 7.020 | 7.370 | 7.020 | 7.340 | 7.340 | 5,235,580 |
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.