Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.460	24.580	23.410	24.160	12.980	3,892,980
2023-05-05	25.280	25.400	24.100	24.400	13.109	4,920,552
2023-05-04	22.580	25.360	22.210	25.030	13.447	10,802,610
2023-04-28	21.880	22.610	21.880	22.450	12.061	2,679,218
2023-04-27	21.590	22.520	21.100	22.100	11.873	2,694,903
2023-04-26	22.390	22.680	21.930	22.280	11.970	2,649,374
2023-04-25	23.020	23.180	22.110	22.550	12.115	3,780,868
2023-04-24	21.990	23.510	21.700	22.960	12.335	6,561,369
2023-04-21	22.500	23.480	21.650	21.880	11.755	5,810,259
2023-04-20	21.070	22.690	21.070	22.330	11.997	6,482,840
2023-04-19	20.490	21.580	20.490	21.250	11.417	3,477,292
2023-04-18	20.710	20.950	20.500	20.550	11.041	2,826,460
2023-04-17	21.610	21.890	20.400	20.990	11.277	7,463,456
2023-04-14	22.790	23.150	22.500	22.890	12.298	2,354,807
2023-04-13	23.590	23.660	22.730	22.780	12.239	2,933,476
2023-04-12	23.260	23.850	23.190	23.590	12.674	2,438,008
2023-04-11	23.600	23.600	23.180	23.270	12.502	1,630,265
2023-04-10	24.240	24.240	23.350	23.600	12.679	3,499,705
2023-04-07	24.070	24.290	23.640	24.240	13.023	4,516,148
2023-04-06	22.900	24.500	22.880	24.260	13.034	8,491,881
2023-04-04	22.430	23.500	21.700	23.210	12.470	7,380,100
2023-04-03	22.940	22.970	22.290	22.480	12.077	4,914,182
2023-03-31	21.320	23.330	21.120	22.860	12.282	8,128,500
2023-03-30	21.490	21.720	21.000	21.200	11.390	1,818,180
2023-03-29	21.320	21.550	21.030	21.490	11.546	1,760,668
2023-03-28	33.210	33.270	32.700	32.700	11.497	2,616,988
2023-03-27	32.890	33.370	32.880	33.310	11.712	3,452,480
2023-03-24	32.700	33.290	32.690	33.160	11.659	3,753,204
2023-03-23	33.070	33.070	32.460	32.550	11.445	2,575,331
2023-03-22	33.290	33.300	32.810	33.150	11.656	3,212,074
2023-03-21	32.500	32.880	32.290	32.830	11.543	2,004,647
2023-03-20	32.440	32.510	31.910	32.400	11.392	1,325,969
2023-03-17	32.570	32.570	32.260	32.510	11.430	1,683,591
2023-03-16	32.340	32.600	32.020	32.100	11.286	1,918,927
2023-03-15	32.220	32.830	32.080	32.480	11.420	2,076,601
2023-03-14	32.300	32.530	31.610	32.010	11.255	2,043,104
2023-03-13	32.850	32.870	32.090	32.530	11.437	2,445,220
2023-03-10	33.010	33.420	32.900	32.900	11.568	2,504,428
2023-03-09	33.710	33.710	33.060	33.220	11.680	3,309,033
2023-03-08	31.720	33.780	31.630	33.290	11.705	6,923,329
2023-03-07	32.590	32.590	31.680	31.720	11.153	3,057,995
2023-03-06	32.480	32.680	32.280	32.530	11.437	2,263,170
2023-03-03	32.810	32.980	32.220	32.420	11.399	3,658,945
2023-03-02	33.150	33.380	32.750	32.780	11.525	5,153,270
2023-03-01	33.740	33.760	33.050	33.310	11.712	7,416,640
2023-02-28	33.080	34.180	32.810	33.910	11.923	12,498,374
2023-02-27	36.370	37.520	35.610	37.210	13.083	6,994,806
2023-02-24	36.250	36.820	36.020	36.600	12.868	2,970,786
2023-02-23	36.300	36.650	36.120	36.320	12.770	2,692,599
2023-02-22	36.000	36.390	35.800	36.160	12.714	2,168,712
2023-02-21	37.000	37.230	35.740	36.130	12.703	5,979,046
2023-02-20	36.700	37.600	36.530	37.160	13.065	4,307,121
2023-02-17	36.690	37.490	36.490	36.590	12.865	4,319,801
2023-02-16	37.900	38.290	36.350	36.580	12.861	4,683,934
2023-02-15	37.220	38.450	37.070	38.000	13.361	4,398,889
2023-02-14	36.850	37.580	36.750	37.130	13.055	4,533,530
2023-02-13	36.990	37.500	36.370	36.990	13.006	6,336,097
2023-02-10	35.550	37.080	35.200	36.600	12.868	8,836,777
2023-02-09	34.370	36.370	33.910	35.450	12.464	8,506,639
2023-02-08	33.780	33.870	33.540	33.600	11.814	2,055,144

← NewerPage 15 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.