Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.340	29.040	28.240	28.800	15.473	2,048,027
2024-01-25	26.900	28.480	26.770	28.350	15.231	2,168,746
2024-01-24	27.380	27.740	26.070	26.900	14.452	2,084,082
2024-01-23	27.190	27.690	26.730	27.270	14.651	1,590,297
2024-01-22	29.010	29.250	26.540	27.200	14.613	1,777,958
2024-01-19	29.400	29.570	28.800	29.160	15.666	1,777,211
2024-01-18	29.580	29.790	28.550	29.400	15.795	1,841,203
2024-01-17	30.480	30.620	29.540	29.680	15.946	938,028
2024-01-16	30.600	30.800	29.720	30.440	16.354	1,449,812
2024-01-15	30.800	31.020	30.250	30.590	16.435	960,869
2024-01-12	31.100	31.580	30.570	30.720	16.504	1,049,685
2024-01-11	30.580	31.110	30.580	31.100	16.709	1,109,836
2024-01-10	30.980	31.800	30.260	30.580	16.429	1,498,042
2024-01-09	30.970	31.840	30.800	31.080	16.698	1,806,168
2024-01-08	31.640	31.880	30.870	30.970	16.639	1,376,011
2024-01-05	32.150	32.650	31.390	31.640	16.999	1,714,986
2024-01-04	32.730	32.730	31.980	32.070	17.230	1,539,174
2024-01-03	33.420	33.470	32.420	32.540	17.482	1,196,468
2024-01-02	33.040	33.730	33.040	33.420	17.955	1,409,499
2023-12-29	32.390	33.110	31.700	33.010	17.735	2,388,204
2023-12-28	32.480	32.480	31.440	32.250	17.326	1,336,426
2023-12-27	31.900	32.490	31.660	32.190	17.294	1,574,573
2023-12-26	31.890	31.980	31.540	31.670	17.015	1,132,040
2023-12-25	32.490	32.490	31.570	31.770	17.069	1,775,865
2023-12-22	33.050	33.050	32.190	32.490	17.455	1,380,015
2023-12-21	32.410	33.100	32.100	32.790	17.617	1,449,395
2023-12-20	32.600	33.660	32.210	32.430	17.423	3,134,347
2023-12-19	32.170	32.390	31.740	32.300	17.353	1,042,951
2023-12-18	32.260	32.920	32.060	32.110	17.251	1,630,319
2023-12-15	32.650	32.650	32.120	32.260	17.332	858,130
2023-12-14	32.590	32.770	32.010	32.440	17.429	1,625,238
2023-12-13	32.350	32.640	32.070	32.400	17.407	1,171,148
2023-12-12	33.090	33.090	32.260	32.350	17.380	1,733,440
2023-12-11	32.360	33.410	32.060	33.080	17.772	2,554,825
2023-12-08	32.870	33.320	32.350	32.640	17.536	2,594,046
2023-12-07	32.740	33.660	32.160	32.870	17.660	3,703,738
2023-12-06	31.110	33.830	31.080	33.000	17.729	4,950,183
2023-12-05	32.080	32.100	31.010	31.410	16.875	1,659,838
2023-12-04	31.900	32.270	31.310	31.730	17.047	2,351,804
2023-12-01	30.480	32.790	30.480	31.810	17.090	4,359,340
2023-11-30	30.590	31.000	30.050	30.630	16.456	1,069,226
2023-11-29	30.910	31.330	30.310	30.460	16.365	1,126,671
2023-11-28	30.640	31.390	30.590	30.900	16.601	1,017,430
2023-11-27	29.990	30.840	29.910	30.710	16.499	1,215,264
2023-11-24	30.560	30.640	30.100	30.300	16.279	860,587
2023-11-23	29.860	30.880	29.670	30.560	16.418	1,726,179
2023-11-22	30.530	30.770	29.810	29.830	16.026	1,247,701
2023-11-21	31.150	31.410	30.410	30.450	16.359	1,193,374
2023-11-20	30.270	31.290	30.040	31.280	16.805	1,638,819
2023-11-17	30.030	30.300	29.460	30.200	16.225	859,019
2023-11-16	30.650	30.840	29.950	29.980	16.107	1,229,774
2023-11-15	30.030	30.880	29.770	30.640	16.462	1,955,226
2023-11-14	29.450	29.740	29.200	29.690	15.951	1,386,476
2023-11-13	29.130	29.520	28.870	29.480	15.838	1,021,475
2023-11-10	29.480	29.520	28.430	29.280	15.731	1,454,250
2023-11-09	29.030	29.560	28.930	29.050	15.607	1,391,517
2023-11-08	29.290	29.560	28.860	29.180	15.677	1,350,167
2023-11-07	29.710	29.780	29.100	29.190	15.682	1,638,546
2023-11-06	29.500	29.800	28.470	29.650	15.930	2,269,449
2023-11-03	29.180	29.700	29.040	29.440	15.817	1,137,409

← NewerPage 12 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.