Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.100	27.980	27.040	27.960	15.022	1,595,486
2023-08-01	27.430	27.680	26.830	27.130	14.576	1,416,506
2023-07-31	27.420	27.480	26.640	27.320	14.678	1,615,159
2023-07-28	27.230	27.640	27.140	27.250	14.640	1,250,340
2023-07-27	27.360	27.780	27.150	27.490	14.769	1,596,988
2023-07-26	27.740	27.920	27.290	27.360	14.699	2,344,280
2023-07-25	28.110	28.370	27.400	27.720	14.893	3,827,432
2023-07-24	27.870	28.880	27.660	28.320	15.215	4,210,892
2023-07-21	27.100	28.980	27.000	28.150	15.124	7,783,035
2023-07-20	27.080	27.300	26.500	26.670	14.329	1,915,914
2023-07-19	27.110	27.490	26.580	27.060	14.538	2,921,464
2023-07-18	27.070	27.480	26.850	27.140	14.581	2,037,581
2023-07-17	26.530	27.390	26.450	27.140	14.581	3,875,582
2023-07-14	26.700	27.310	26.500	26.850	14.425	3,837,056
2023-07-13	26.010	27.990	26.010	26.970	14.490	7,093,996
2023-07-12	26.510	26.900	25.800	26.010	13.974	5,226,585
2023-07-11	25.490	27.090	25.150	26.800	14.398	9,451,624
2023-07-10	24.370	26.190	23.990	25.660	13.786	8,088,791
2023-07-07	23.910	24.680	23.620	23.930	12.857	2,651,103
2023-07-06	23.590	24.290	23.410	23.910	12.846	2,036,489
2023-07-05	23.680	23.880	23.500	23.610	12.685	1,521,958
2023-07-04	23.900	24.080	23.470	23.700	12.733	2,083,718
2023-07-03	23.700	24.120	23.490	23.790	12.781	2,615,613
2023-06-30	23.520	23.880	23.000	23.750	12.760	2,309,307
2023-06-29	23.370	23.880	23.350	23.520	12.636	3,694,964
2023-06-28	23.440	23.800	22.950	23.410	12.577	4,878,673
2023-06-27	24.080	24.970	23.020	23.450	12.599	6,520,344
2023-06-26	23.000	23.100	22.190	22.750	12.223	3,228,694
2023-06-21	22.850	23.460	22.260	23.190	12.459	3,928,955
2023-06-20	22.120	22.970	22.000	22.860	12.282	2,778,304
2023-06-19	21.800	22.200	21.750	22.130	11.889	1,141,394
2023-06-16	22.100	22.230	21.810	21.990	11.814	1,610,427
2023-06-15	22.020	22.190	21.670	22.100	11.873	1,168,531
2023-06-14	22.150	22.230	21.820	22.120	11.884	1,099,735
2023-06-13	22.250	22.580	22.180	22.220	11.938	1,090,635
2023-06-12	22.000	22.520	21.800	22.330	11.997	1,577,044
2023-06-09	21.990	22.340	21.800	22.010	11.825	1,506,323
2023-06-08	22.200	22.760	21.770	21.960	11.798	2,054,052
2023-06-07	22.000	22.290	21.630	22.070	11.857	1,367,275
2023-06-06	22.250	22.440	21.700	21.730	11.675	2,099,279
2023-06-05	22.610	22.790	22.270	22.350	12.008	1,189,734
2023-06-02	22.390	22.580	22.140	22.390	12.029	1,067,157
2023-06-01	22.280	22.500	22.010	22.350	12.008	1,405,313
2023-05-31	22.770	22.810	22.120	22.280	11.970	2,598,323
2023-05-30	22.990	23.000	22.520	22.820	12.260	1,577,466
2023-05-29	23.320	23.500	22.690	22.710	12.201	1,626,079
2023-05-26	23.290	23.520	22.780	23.440	12.593	1,822,857
2023-05-25	23.200	23.400	22.780	23.250	12.491	1,660,659
2023-05-24	22.730	23.380	22.270	23.120	12.421	2,347,618
2023-05-23	23.920	24.030	22.460	22.580	12.131	4,401,866
2023-05-22	23.700	23.990	23.400	23.920	12.851	2,092,454
2023-05-19	24.070	24.420	23.560	23.700	12.733	2,068,011
2023-05-18	23.890	24.690	23.800	24.070	12.932	3,486,861
2023-05-17	22.840	24.290	22.550	24.050	12.921	4,657,234
2023-05-16	23.080	23.420	22.710	22.890	12.298	2,068,066
2023-05-15	22.420	23.080	22.400	23.080	12.400	2,002,560
2023-05-12	22.650	22.890	22.300	22.750	12.223	1,859,763
2023-05-11	23.100	23.200	22.550	22.750	12.223	1,848,210
2023-05-10	23.120	23.950	22.840	23.170	12.448	2,996,539
2023-05-09	23.850	24.800	23.010	23.110	12.416	3,594,500

← NewerPage 14 of 21 · 1,212 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.