Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33.200	33.720	33.160	33.700	11.849	2,393,937
2023-02-06	33.540	33.750	33.100	33.180	11.666	2,464,917
2023-02-03	33.870	33.970	33.480	33.710	11.852	2,696,694
2023-02-02	33.720	33.750	33.370	33.620	11.821	2,158,611
2023-02-01	33.650	33.850	33.410	33.780	11.877	3,300,570
2023-01-31	33.090	33.750	32.900	33.730	11.859	3,278,457
2023-01-30	32.480	33.300	32.480	33.010	11.606	2,747,472
2023-01-20	32.200	32.790	32.200	32.380	11.385	1,307,397
2023-01-19	31.870	32.720	31.800	32.360	11.378	1,743,105
2023-01-18	31.900	32.170	31.810	31.930	11.227	1,374,828
2023-01-17	31.680	32.300	31.420	32.230	11.332	2,035,488
2023-01-16	31.150	31.690	31.060	31.660	11.132	1,354,899
2023-01-13	31.300	31.370	31.040	31.150	10.952	885,136
2023-01-12	30.910	31.430	30.910	31.180	10.963	1,165,437
2023-01-11	31.150	31.360	30.810	30.890	10.861	1,212,120
2023-01-10	31.460	31.480	31.020	31.140	10.949	1,106,469
2023-01-09	30.850	31.690	30.830	31.330	11.016	1,932,840
2023-01-06	30.740	31.110	30.620	30.870	10.854	1,345,071
2023-01-05	30.790	30.930	30.660	30.840	10.843	1,261,806
2023-01-04	30.980	31.070	30.460	30.780	10.822	1,837,290
2023-01-03	29.180	30.850	29.170	30.750	10.812	3,181,542
2022-12-30	29.500	29.500	29.100	29.190	10.263	583,674
2022-12-29	29.320	29.600	29.100	29.140	10.246	591,318
2022-12-28	29.450	29.770	29.220	29.300	10.302	647,283
2022-12-27	29.650	29.870	29.320	29.740	10.457	639,912
2022-12-26	28.970	29.720	28.560	29.650	10.425	1,084,156
2022-12-23	28.960	29.060	28.570	28.840	10.140	1,156,228
2022-12-22	29.480	29.650	28.800	28.990	10.193	1,260,869
2022-12-21	29.890	29.890	29.370	29.460	10.358	666,393
2022-12-20	29.500	29.970	29.050	29.770	10.467	914,823
2022-12-19	30.420	30.550	29.480	29.700	10.442	1,389,297
2022-12-16	30.990	31.100	30.070	30.210	10.622	1,309,581
2022-12-15	30.800	31.210	30.630	31.000	10.900	892,983
2022-12-14	31.120	31.340	30.760	30.790	10.826	1,164,618
2022-12-13	31.710	31.770	31.020	31.050	10.917	1,508,871
2022-12-12	31.700	31.870	31.480	31.710	11.149	891,072
2022-12-09	32.030	32.100	31.670	31.750	11.163	1,356,264
2022-12-08	31.880	32.280	31.610	32.030	11.262	1,407,042
2022-12-07	31.830	32.060	31.640	31.860	11.202	951,678
2022-12-06	31.910	32.300	31.800	31.850	11.198	1,164,072
2022-12-05	32.380	32.380	31.860	32.150	11.304	1,158,885
2022-12-02	31.810	32.150	31.350	32.050	11.269	1,463,826
2022-12-01	31.290	31.750	31.290	31.600	11.111	1,293,747
2022-11-30	31.280	31.370	30.920	31.210	10.973	1,080,534
2022-11-29	30.850	31.380	30.710	31.270	10.994	1,166,529
2022-11-28	31.180	31.350	30.520	30.730	10.805	1,616,160
2022-11-25	32.020	32.030	31.280	31.280	10.998	1,513,239
2022-11-24	31.830	32.290	31.770	32.000	11.251	1,119,573
2022-11-23	32.230	32.430	31.100	31.830	11.191	2,608,515
2022-11-22	32.900	32.960	32.040	32.380	11.385	1,880,151
2022-11-21	32.410	32.800	32.100	32.790	11.529	1,741,194
2022-11-18	33.000	33.160	32.360	32.410	11.395	2,616,159
2022-11-17	32.780	32.780	32.340	32.700	11.497	1,902,337
2022-11-16	32.370	33.080	32.200	32.680	11.490	3,394,209
2022-11-15	31.680	32.390	31.580	32.390	11.388	2,627,769
2022-11-14	31.650	32.170	31.260	31.740	11.160	1,814,358
2022-11-11	32.040	32.140	31.600	31.600	11.111	2,244,879
2022-11-10	31.780	31.960	31.500	31.500	11.075	1,553,916
2022-11-09	31.840	32.060	31.650	31.950	11.234	1,495,294
2022-11-08	32.310	32.310	31.630	31.840	11.195	1,560,741

← NewerPage 16 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.