Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	32.040	32.340	31.850	32.110	11.290	2,282,007
2022-11-04	31.700	32.120	31.510	32.040	11.265	2,626,533
2022-11-03	31.260	31.710	31.100	31.680	11.139	2,383,991
2022-11-02	31.130	31.550	31.010	31.440	11.054	2,111,382
2022-11-01	30.690	31.170	30.510	31.100	10.935	2,097,614
2022-10-31	29.800	30.760	29.770	30.450	10.706	2,803,710
2022-10-28	31.660	31.800	29.670	29.800	10.478	4,077,328
2022-10-27	32.000	32.180	31.550	31.590	11.107	4,190,823
2022-10-26	32.400	32.820	31.700	32.450	11.409	5,081,862
2022-10-25	31.260	31.880	30.410	31.630	11.121	3,579,576
2022-10-24	30.800	31.980	30.760	31.220	10.977	3,013,636
2022-10-21	31.110	31.480	30.800	31.130	10.945	1,691,235
2022-10-20	31.320	31.470	30.800	31.120	10.942	1,925,589
2022-10-19	31.790	31.810	31.380	31.510	11.079	1,686,189
2022-10-18	31.710	32.290	31.230	31.940	11.230	3,492,630
2022-10-17	30.620	31.790	30.520	31.530	11.086	2,735,460
2022-10-14	30.500	30.970	30.450	30.790	10.826	2,086,612
2022-10-13	30.080	31.140	29.880	30.290	10.650	2,113,293
2022-10-12	29.380	30.270	28.910	30.220	10.625	1,852,187
2022-10-11	29.200	29.480	28.720	29.380	10.330	1,698,606
2022-10-10	30.060	30.580	29.380	29.430	10.348	1,255,254
2022-09-30	30.300	30.810	29.840	30.000	10.548	1,720,792
2022-09-29	31.000	31.270	30.270	30.610	10.762	1,566,201
2022-09-28	31.350	31.580	30.540	30.580	10.752	2,263,716
2022-09-27	30.690	31.360	30.690	31.350	11.023	1,687,022
2022-09-26	30.600	31.160	30.440	30.700	10.794	1,672,043
2022-09-23	31.520	31.680	30.400	30.830	10.840	2,082,676
2022-09-22	31.150	31.830	31.120	31.650	11.128	1,843,241
2022-09-21	31.040	31.610	30.740	31.440	11.054	2,095,002
2022-09-20	30.870	31.370	30.740	31.300	11.005	2,591,589
2022-09-19	31.150	31.270	30.330	30.510	10.727	2,417,352
2022-09-16	31.950	32.270	31.100	31.130	10.945	2,833,194
2022-09-15	33.330	33.460	31.730	32.130	11.297	4,326,777
2022-09-14	33.570	34.060	32.900	33.300	11.708	3,881,524
2022-09-13	33.670	34.330	33.640	34.030	11.965	5,080,467
2022-09-09	33.330	35.850	33.330	34.320	12.067	11,084,556
2022-09-08	33.340	33.340	32.640	32.820	11.539	3,939,936
2022-09-07	33.180	33.880	33.000	33.630	11.824	4,118,674
2022-09-06	32.770	33.340	32.760	33.230	11.684	3,033,303
2022-09-05	33.190	33.300	32.590	32.850	11.550	2,315,040
2022-09-02	32.980	33.240	32.620	33.080	11.631	2,522,197
2022-09-01	33.000	33.380	32.540	32.800	11.532	2,767,477
2022-08-31	34.100	34.190	32.750	32.940	11.582	3,944,153
2022-08-30	34.100	34.490	33.920	34.240	12.039	3,965,598
2022-08-29	34.100	34.500	33.690	34.240	12.039	3,987,088
2022-08-26	35.900	36.400	34.420	34.620	12.172	9,930,375
2022-08-25	40.600	41.500	35.880	36.700	12.904	14,141,394
2022-08-24	43.660	43.680	41.120	41.640	14.640	4,731,909
2022-08-23	41.960	43.350	41.580	43.170	15.178	5,084,352
2022-08-22	40.830	41.940	40.830	41.610	14.630	3,336,606
2022-08-19	42.300	42.680	40.700	40.840	14.359	3,009,552
2022-08-18	42.020	42.580	41.860	42.300	14.873	2,286,102
2022-08-17	42.870	43.200	41.950	42.100	14.802	3,156,027
2022-08-16	42.330	43.300	42.200	42.770	15.038	3,296,202
2022-08-15	41.960	42.750	41.490	42.300	14.873	2,657,182
2022-08-12	42.100	42.970	41.810	41.870	14.721	3,015,012
2022-08-11	42.300	42.580	41.560	42.270	14.862	3,418,233
2022-08-10	41.550	42.290	41.020	41.900	14.732	3,091,725
2022-08-09	41.590	42.610	41.300	41.400	14.556	3,748,563
2022-08-08	39.580	41.820	39.130	41.620	14.633	5,211,570

← NewerPage 17 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.