Jiangxi Naipu Mining Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21.390 | 21.750 | 20.880 | 21.200 | 16.049 | 889,746 |
| 2024-07-29 | 21.680 | 21.780 | 21.300 | 21.460 | 16.245 | 1,336,658 |
| 2024-07-26 | 20.660 | 21.790 | 20.660 | 21.540 | 16.306 | 2,388,490 |
| 2024-07-25 | 20.230 | 21.070 | 19.860 | 20.650 | 15.632 | 3,170,310 |
| 2024-07-24 | 21.130 | 21.300 | 20.190 | 20.300 | 15.367 | 3,372,996 |
| 2024-07-23 | 22.300 | 22.350 | 21.310 | 21.330 | 16.147 | 1,625,024 |
| 2024-07-22 | 22.530 | 22.690 | 22.160 | 22.300 | 16.881 | 1,516,957 |
| 2024-07-19 | 22.500 | 22.810 | 22.320 | 22.610 | 17.116 | 962,572 |
| 2024-07-18 | 22.370 | 22.740 | 22.110 | 22.650 | 17.146 | 1,124,344 |
| 2024-07-17 | 23.150 | 23.160 | 22.580 | 22.790 | 17.252 | 1,781,221 |
| 2024-07-16 | 23.520 | 23.650 | 23.090 | 23.230 | 17.585 | 1,830,407 |
| 2024-07-15 | 24.000 | 24.300 | 23.330 | 23.570 | 17.843 | 2,017,685 |
| 2024-07-12 | 24.470 | 24.800 | 24.090 | 24.170 | 18.297 | 1,593,384 |
| 2024-07-11 | 24.360 | 24.720 | 24.200 | 24.680 | 18.683 | 1,771,786 |
| 2024-07-10 | 24.740 | 25.140 | 24.120 | 24.190 | 18.312 | 2,027,168 |
| 2024-07-09 | 24.180 | 25.050 | 23.930 | 25.030 | 18.948 | 2,816,088 |
| 2024-07-08 | 24.390 | 24.400 | 23.810 | 23.850 | 18.055 | 1,608,321 |
| 2024-07-05 | 24.140 | 24.580 | 23.500 | 24.400 | 18.471 | 2,669,647 |
| 2024-07-04 | 25.180 | 25.350 | 24.440 | 24.470 | 18.524 | 2,310,269 |
| 2024-07-03 | 25.650 | 25.800 | 24.680 | 25.030 | 18.948 | 3,823,413 |
| 2024-07-02 | 26.800 | 27.330 | 25.800 | 26.370 | 19.962 | 5,905,512 |
| 2024-07-01 | 25.260 | 26.350 | 25.230 | 26.230 | 19.856 | 2,248,545 |
| 2024-06-28 | 24.560 | 26.200 | 24.400 | 25.500 | 19.304 | 3,293,355 |
| 2024-06-27 | 25.200 | 25.200 | 24.550 | 24.550 | 18.584 | 1,185,509 |
| 2024-06-26 | 24.840 | 25.030 | 24.400 | 24.950 | 18.887 | 1,557,767 |
| 2024-06-25 | 24.460 | 25.120 | 23.990 | 24.840 | 18.804 | 3,081,729 |
| 2024-06-24 | 25.200 | 25.200 | 23.580 | 24.110 | 18.251 | 3,076,305 |
| 2024-06-21 | 25.000 | 25.450 | 24.910 | 25.270 | 19.130 | 2,164,032 |
| 2024-06-20 | 25.760 | 26.150 | 25.440 | 25.500 | 19.304 | 1,495,494 |
| 2024-06-19 | 26.690 | 26.690 | 25.610 | 25.780 | 19.516 | 2,065,154 |
| 2024-06-18 | 26.260 | 26.580 | 26.120 | 26.320 | 19.924 | 1,233,076 |
| 2024-06-17 | 26.680 | 27.590 | 26.380 | 26.420 | 20.000 | 2,117,089 |
| 2024-06-14 | 26.490 | 27.080 | 26.360 | 26.690 | 20.205 | 1,249,183 |
| 2024-06-13 | 26.690 | 26.920 | 26.430 | 26.550 | 20.099 | 1,458,652 |
| 2024-06-12 | 25.970 | 26.920 | 25.730 | 26.700 | 20.212 | 2,884,064 |
| 2024-06-11 | 26.100 | 26.680 | 25.650 | 25.980 | 19.667 | 2,244,515 |
| 2024-06-07 | 26.680 | 26.970 | 25.900 | 26.440 | 20.015 | 2,134,197 |
| 2024-06-06 | 26.030 | 27.050 | 25.250 | 26.600 | 20.136 | 4,597,398 |
| 2024-06-05 | 27.460 | 27.460 | 26.310 | 26.410 | 19.993 | 2,719,129 |
| 2024-06-04 | 27.310 | 27.750 | 26.900 | 27.420 | 20.757 | 2,737,463 |
| 2024-06-03 | 26.540 | 27.750 | 26.380 | 27.480 | 20.803 | 3,665,668 |
| 2024-05-31 | 26.950 | 28.000 | 26.550 | 26.650 | 20.174 | 2,868,554 |
| 2024-05-30 | 27.150 | 27.540 | 27.000 | 27.010 | 20.447 | 1,832,225 |
| 2024-05-29 | 27.010 | 27.580 | 27.010 | 27.270 | 20.644 | 1,370,526 |
| 2024-05-28 | 27.100 | 27.660 | 27.030 | 27.260 | 20.636 | 1,946,672 |
| 2024-05-27 | 26.510 | 27.350 | 26.320 | 27.290 | 20.659 | 2,359,128 |
| 2024-05-24 | 26.590 | 27.110 | 26.310 | 26.590 | 20.129 | 2,655,539 |
| 2024-05-23 | 26.940 | 27.400 | 26.380 | 26.600 | 20.136 | 3,153,586 |
| 2024-05-22 | 27.900 | 28.050 | 26.900 | 27.250 | 20.628 | 3,620,178 |
| 2024-05-21 | 28.500 | 29.000 | 27.790 | 27.940 | 21.151 | 3,590,558 |
| 2024-05-20 | 28.080 | 29.600 | 28.080 | 28.830 | 21.824 | 5,884,970 |
| 2024-05-17 | 28.430 | 28.430 | 27.500 | 28.000 | 21.196 | 4,683,004 |
| 2024-05-16 | 29.120 | 29.370 | 28.520 | 28.560 | 21.620 | 4,310,549 |
| 2024-05-15 | 29.700 | 30.000 | 28.630 | 29.650 | 22.445 | 7,719,731 |
| 2024-05-14 | 31.280 | 33.300 | 30.070 | 30.350 | 22.975 | 9,570,485 |
| 2024-05-13 | 30.970 | 31.540 | 29.650 | 30.730 | 23.263 | 5,772,911 |
| 2024-05-10 | 32.010 | 32.080 | 30.660 | 30.990 | 23.460 | 5,792,299 |
| 2024-05-09 | 28.000 | 32.330 | 28.000 | 31.870 | 24.126 | 7,739,509 |
| 2024-05-08 | 28.950 | 28.950 | 27.750 | 27.850 | 21.083 | 3,233,989 |
| 2024-05-07 | 29.630 | 30.410 | 28.750 | 29.080 | 22.014 | 4,237,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0800 CNY |
| 2026-05-19 | 0.1170 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2024-09-11 | 0.1000 CNY |
| 2024-04-29 | 0.2520 CNY |
| 2023-03-29 | 0.6000 CNY |
| 2021-06-03 | 0.0707 CNY |
| 2020-06-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.