Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	34.350	35.050	33.830	34.210	12.028	5,074,251
2022-05-11	34.550	35.600	34.250	34.380	12.088	7,272,174
2022-05-10	33.680	34.650	33.210	34.490	12.127	6,068,246
2022-05-09	33.330	34.690	33.020	33.960	11.940	6,282,822
2022-05-06	33.130	34.240	32.810	33.450	11.761	6,254,703
2022-05-05	32.740	34.620	32.550	34.230	12.035	7,599,894
2022-04-29	32.190	33.080	31.650	32.720	11.504	7,663,929
2022-04-28	33.340	33.340	31.200	31.530	11.086	8,294,559
2022-04-27	31.130	34.210	30.570	33.760	11.870	8,444,081
2022-04-26	32.220	32.850	30.900	31.310	11.009	5,384,570
2022-04-25	34.570	34.790	31.810	31.880	11.209	5,837,832
2022-04-22	35.160	36.000	34.500	35.200	12.376	5,396,937
2022-04-21	38.260	38.350	35.260	35.400	12.447	7,229,040
2022-04-20	38.770	39.390	37.700	38.130	13.406	4,871,958
2022-04-19	38.860	39.850	38.430	38.810	13.645	4,715,529
2022-04-18	39.480	40.080	38.390	39.340	13.832	4,813,263
2022-04-15	40.460	41.490	38.640	39.800	13.994	6,884,907
2022-04-14	40.400	41.500	40.070	40.510	14.243	7,075,341
2022-04-13	39.690	42.590	39.250	41.100	14.451	11,423,952
2022-04-12	39.400	40.730	38.180	40.170	14.124	7,874,139
2022-04-11	40.080	40.170	38.720	39.370	13.842	5,954,796
2022-04-08	41.300	41.680	40.010	40.140	14.113	6,255,249
2022-04-07	42.780	42.970	40.870	41.300	14.521	8,655,192
2022-04-06	44.000	44.420	42.230	43.230	15.200	13,391,469
2022-04-01	46.780	48.200	44.000	44.050	15.488	16,182,069
2022-03-31	48.500	52.850	46.280	46.320	16.286	25,199,491
2022-03-30	39.810	45.890	39.810	45.890	16.135	15,162,141
2022-03-29	40.150	40.700	38.000	38.240	13.445	11,514,594
2022-03-28	43.780	44.400	42.800	43.800	15.400	5,447,458
2022-03-25	43.670	45.160	43.530	44.220	15.548	5,045,040
2022-03-24	43.570	44.300	43.340	43.790	15.396	3,672,669
2022-03-23	43.720	44.780	43.240	43.790	15.396	3,812,021
2022-03-22	43.750	43.980	42.900	43.600	15.330	4,828,551
2022-03-21	41.300	43.960	40.610	43.180	15.182	6,569,321
2022-03-18	39.940	41.430	39.500	40.980	14.408	2,632,238
2022-03-17	39.580	41.200	39.300	40.070	14.089	2,991,807
2022-03-16	38.610	39.640	37.900	39.200	13.783	2,921,498
2022-03-15	39.450	40.090	38.000	38.130	13.406	3,585,582
2022-03-14	39.900	40.450	39.000	39.610	13.927	4,321,044
2022-03-11	39.880	40.280	38.520	40.040	14.078	3,940,482
2022-03-10	40.700	41.500	40.340	40.390	14.201	3,016,377
2022-03-09	40.860	41.750	38.500	39.700	13.958	3,532,074
2022-03-08	41.850	42.460	40.800	40.860	14.366	3,122,301
2022-03-07	43.600	43.600	41.610	42.040	14.781	3,206,931
2022-03-04	43.390	44.020	42.890	43.050	15.136	3,031,392
2022-03-03	44.000	44.090	43.030	43.600	15.330	3,494,673
2022-03-02	42.480	44.260	42.150	43.840	15.414	4,144,959
2022-03-01	42.930	43.400	42.400	42.650	14.996	2,910,728
2022-02-28	43.130	43.600	42.200	43.020	15.126	3,604,692
2022-02-25	42.190	44.380	42.190	43.340	15.238	5,785,962
2022-02-24	43.900	44.000	41.000	41.740	14.676	6,205,836
2022-02-23	42.380	44.380	42.380	44.120	15.513	5,850,895
2022-02-22	42.400	43.280	42.140	42.370	14.897	3,414,684
2022-02-21	42.880	43.080	42.250	42.800	15.048	2,837,289
2022-02-18	42.120	43.200	41.630	43.010	15.122	3,356,262
2022-02-17	42.080	43.250	41.960	42.590	14.975	3,843,840
2022-02-16	42.010	42.590	41.580	42.250	14.855	3,031,665
2022-02-15	41.200	42.100	41.010	41.800	14.697	3,325,959
2022-02-14	40.500	41.870	40.030	41.190	14.482	3,304,392
2022-02-11	41.280	41.520	40.290	40.580	14.268	4,071,522

← NewerPage 19 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.