JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.240 | 9.240 | 9.010 | 9.040 | 9.040 | 4,432,100 |
| 2026-10-20 | 8.930 | 9.170 | 8.860 | 9.160 | 9.160 | 4,980,500 |
| 2026-10-19 | 8.900 | 8.970 | 8.630 | 8.930 | 8.930 | 6,539,622 |
| 2026-10-16 | 9.050 | 9.130 | 8.850 | 8.930 | 8.930 | 6,438,000 |
| 2026-10-15 | 9.150 | 9.250 | 8.820 | 8.850 | 8.850 | 9,151,320 |
| 2026-10-14 | 9.480 | 9.700 | 9.310 | 9.350 | 9.350 | 6,099,600 |
| 2026-10-13 | 9.460 | 9.530 | 9.110 | 9.440 | 9.440 | 6,260,700 |
| 2026-10-12 | 9.700 | 9.740 | 9.500 | 9.540 | 9.540 | 4,798,700 |
| 2026-10-09 | 9.730 | 9.750 | 9.250 | 9.720 | 9.720 | 8,910,438 |
| 2026-10-08 | 9.900 | 10.130 | 9.640 | 9.690 | 9.690 | 6,119,600 |
| 2026-09-30 | 10.040 | 10.220 | 9.880 | 9.900 | 9.900 | 5,663,800 |
| 2026-09-29 | 9.790 | 10.060 | 9.710 | 9.960 | 9.960 | 6,248,421 |
| 2026-09-28 | 10.060 | 10.210 | 9.690 | 9.740 | 9.740 | 8,452,164 |
| 2026-09-24 | 10.390 | 10.430 | 10.130 | 10.150 | 10.150 | 4,110,700 |
| 2026-09-23 | 10.460 | 10.530 | 10.330 | 10.360 | 10.360 | 4,327,327 |
| 2026-09-22 | 10.470 | 10.630 | 10.360 | 10.440 | 10.440 | 6,733,123 |
| 2026-09-21 | 10.380 | 10.550 | 10.300 | 10.430 | 10.430 | 6,902,610 |
Page 1 of 1 · 17 trading days
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.