Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.820	30.060	29.050	29.140	15.656	2,323,230
2023-11-01	29.210	29.980	28.730	29.880	16.053	3,000,452
2023-10-31	28.900	29.600	28.870	29.210	15.693	1,588,132
2023-10-30	28.600	29.180	28.220	28.990	15.575	1,949,784
2023-10-27	28.280	29.100	28.110	28.600	15.365	1,313,494
2023-10-26	28.280	28.980	28.240	28.850	15.500	1,454,453
2023-10-25	28.230	28.800	27.920	28.630	15.382	1,813,539
2023-10-24	27.720	28.770	27.580	28.300	15.204	1,739,647
2023-10-23	27.900	27.900	26.930	27.480	14.764	1,547,091
2023-10-20	27.520	28.600	27.520	27.900	14.989	1,423,946
2023-10-19	27.790	28.370	27.050	27.690	14.877	1,986,797
2023-10-18	27.560	28.480	26.880	27.970	15.027	2,035,930
2023-10-17	27.000	27.850	26.680	27.590	14.823	1,914,922
2023-10-16	27.340	27.500	26.670	27.010	14.511	2,018,016
2023-10-13	28.280	28.440	27.000	27.100	14.560	2,248,773
2023-10-12	28.740	29.020	28.160	28.170	15.134	1,347,431
2023-10-11	28.210	28.840	27.900	28.540	15.333	1,382,199
2023-10-10	28.720	28.900	27.980	28.180	15.140	1,359,540
2023-10-09	29.420	29.800	28.090	28.510	15.317	2,450,448
2023-09-28	29.170	29.460	28.850	29.430	15.811	1,341,795
2023-09-27	28.580	29.550	28.490	29.030	15.596	1,781,416
2023-09-26	28.980	29.140	28.230	28.580	15.355	2,627,561
2023-09-25	29.050	29.380	28.910	29.180	15.677	758,758
2023-09-22	28.290	29.120	28.030	29.050	15.607	1,128,855
2023-09-21	28.740	28.880	28.110	28.300	15.204	1,000,636
2023-09-20	28.830	29.050	28.650	28.740	15.441	654,108
2023-09-19	29.130	29.380	28.770	28.970	15.564	926,198
2023-09-18	28.820	29.650	28.500	29.130	15.650	1,180,266
2023-09-15	28.800	29.260	28.630	28.770	15.457	870,688
2023-09-14	28.810	29.030	28.470	28.590	15.360	804,895
2023-09-13	29.100	29.120	28.280	28.930	15.543	1,204,021
2023-09-12	29.180	29.370	28.900	29.100	15.634	746,655
2023-09-11	29.100	29.450	28.430	29.180	15.677	1,343,141
2023-09-08	29.190	29.280	28.580	29.160	15.666	1,180,270
2023-09-07	29.300	29.500	28.620	28.620	15.376	1,219,365
2023-09-06	29.000	29.400	28.800	29.160	15.666	1,500,590
2023-09-05	29.450	29.900	29.010	29.270	15.725	1,055,600
2023-09-04	29.560	29.800	29.060	29.300	15.742	1,588,459
2023-09-01	29.050	29.570	28.810	29.350	15.768	2,175,082
2023-08-31	28.790	29.150	28.310	29.030	15.596	1,914,913
2023-08-30	28.160	29.290	28.100	28.690	15.414	2,261,259
2023-08-29	26.400	28.160	26.370	28.010	15.048	2,690,051
2023-08-28	28.300	28.300	26.250	26.290	14.124	2,064,426
2023-08-25	27.430	27.620	26.710	26.980	14.495	1,340,339
2023-08-24	27.410	27.990	27.020	27.430	14.737	1,695,421
2023-08-23	27.690	27.980	27.020	27.720	14.893	1,549,635
2023-08-22	27.370	27.810	27.090	27.690	14.877	1,788,605
2023-08-21	28.080	28.580	27.380	27.470	14.758	1,680,315
2023-08-18	28.620	28.870	28.080	28.130	15.113	1,675,583
2023-08-17	27.590	28.500	27.140	28.080	15.086	1,409,562
2023-08-16	27.780	28.080	27.410	27.570	14.812	1,500,954
2023-08-15	28.540	28.870	27.880	28.010	15.048	1,401,913
2023-08-14	28.440	28.750	27.790	28.510	15.317	2,584,127
2023-08-11	29.200	29.390	28.120	28.400	15.258	3,020,199
2023-08-10	29.420	29.600	28.420	28.910	15.532	3,723,265
2023-08-09	29.490	29.960	29.080	29.600	15.903	3,824,002
2023-08-08	27.150	30.560	27.130	29.570	15.887	6,826,612
2023-08-07	26.800	27.230	26.430	27.040	14.527	3,026,670
2023-08-04	27.400	27.500	25.410	26.490	14.232	5,257,889
2023-08-03	27.830	27.980	27.310	27.410	14.726	1,590,862

← NewerPage 13 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.