Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.500	29.350	27.210	29.330	22.203	6,653,041
2024-04-30	28.190	29.000	27.080	27.440	20.772	4,247,605
2024-04-29	27.930	28.460	27.080	27.930	21.143	2,847,503
2024-04-26	39.730	40.660	38.880	39.330	21.130	4,346,878
2024-04-25	40.000	40.300	38.560	40.020	21.501	4,928,727
2024-04-24	38.410	40.440	38.230	40.430	21.721	4,725,619
2024-04-23	39.080	39.200	37.620	38.140	20.491	3,556,829
2024-04-22	38.800	40.380	38.370	39.150	21.034	3,612,376
2024-04-19	40.180	41.360	38.620	38.730	20.808	5,241,181
2024-04-18	41.400	41.880	40.000	40.150	21.571	6,112,206
2024-04-17	40.260	42.200	39.110	42.200	22.672	8,402,765
2024-04-16	40.050	42.660	37.720	40.850	21.947	8,035,016
2024-04-15	39.080	40.500	38.680	40.070	21.528	6,441,660
2024-04-12	39.800	40.280	38.740	39.130	21.023	5,846,575
2024-04-11	39.380	42.370	39.260	39.780	21.372	6,618,382
2024-04-10	38.520	41.320	38.330	39.870	21.420	8,851,222
2024-04-09	37.800	38.880	37.540	38.370	20.614	7,256,294
2024-04-08	40.390	43.290	38.250	38.880	20.888	11,602,232
2024-04-03	35.820	40.880	35.820	40.650	21.839	9,710,448
2024-04-02	36.210	38.200	36.070	36.360	19.535	8,193,239
2024-04-01	35.000	37.340	34.600	36.760	19.749	10,842,276
2024-03-29	32.950	37.810	32.950	35.870	19.271	7,622,069
2024-03-28	30.910	31.990	30.910	31.520	16.934	1,195,481
2024-03-27	31.080	31.500	30.700	30.990	16.650	678,314
2024-03-26	30.880	31.840	30.800	31.190	16.757	817,453
2024-03-25	31.570	32.170	30.890	31.100	16.709	1,134,497
2024-03-22	32.200	32.200	31.390	31.860	17.117	1,202,565
2024-03-21	32.960	33.150	31.650	32.200	17.300	1,845,662
2024-03-20	32.690	33.120	32.450	33.000	17.729	1,315,041
2024-03-19	32.680	33.300	32.620	32.630	17.531	950,950
2024-03-18	32.880	34.000	32.400	32.990	17.724	2,260,895
2024-03-15	31.850	32.950	31.610	32.840	17.643	2,085,121
2024-03-14	30.360	33.170	30.000	32.330	17.369	3,550,130
2024-03-13	30.510	30.900	30.420	30.530	16.402	1,126,307
2024-03-12	30.530	30.830	29.980	30.740	16.515	1,261,161
2024-03-11	30.450	30.700	30.030	30.530	16.402	935,170
2024-03-08	29.930	30.810	29.500	30.410	16.338	1,223,773
2024-03-07	29.700	30.860	29.430	29.980	16.107	2,004,331
2024-03-06	28.880	29.820	28.650	29.390	15.790	1,466,010
2024-03-05	29.010	29.390	28.710	28.910	15.532	1,169,168
2024-03-04	29.580	29.760	28.750	29.330	15.758	2,062,520
2024-03-01	29.760	30.260	29.210	29.480	15.838	1,736,132
2024-02-29	28.620	29.880	28.580	29.800	16.010	1,481,844
2024-02-28	30.880	32.660	29.000	29.150	15.661	2,491,345
2024-02-27	30.620	30.990	30.080	30.880	16.590	936,482
2024-02-26	30.150	31.100	30.000	30.470	16.370	1,441,987
2024-02-23	30.880	30.880	30.110	30.170	16.209	1,268,813
2024-02-22	29.370	30.870	29.370	30.630	16.456	1,662,570
2024-02-21	28.710	29.990	28.550	29.490	15.844	1,264,809
2024-02-20	28.900	29.560	28.560	29.090	15.629	1,032,223
2024-02-19	29.200	29.990	28.100	28.890	15.521	1,953,311
2024-02-08	27.010	29.900	25.470	29.250	15.715	2,475,855
2024-02-07	24.810	27.000	24.000	26.800	14.398	2,914,957
2024-02-06	22.010	25.100	21.700	25.090	13.480	3,947,969
2024-02-05	24.270	24.270	20.160	23.950	12.867	3,860,645
2024-02-02	24.770	25.310	22.800	24.520	13.173	2,619,708
2024-02-01	25.100	25.160	24.000	24.770	13.308	1,871,087
2024-01-31	26.490	26.520	24.960	25.170	13.523	1,892,370
2024-01-30	27.330	27.880	26.500	26.530	14.253	1,396,577
2024-01-29	28.660	29.350	27.330	27.330	14.683	1,524,417

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.