Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.120	19.900	17.850	19.350	19.265	11,558,545
2026-07-22	16.460	18.680	16.330	18.340	18.260	11,779,875
2026-07-21	16.080	16.590	15.100	16.490	16.418	5,210,145
2026-07-20	16.450	16.990	15.910	16.230	16.159	4,665,818
2026-07-17	17.630	17.640	16.300	16.420	16.348	3,562,877
2026-07-16	17.360	17.900	17.100	17.470	17.393	3,492,481
2026-07-15	17.840	17.870	17.180	17.610	17.533	4,259,425
2026-07-14	17.140	17.650	16.270	17.650	17.573	5,974,756
2026-07-13	17.980	17.980	17.030	17.030	16.955	4,584,300
2026-07-10	17.710	18.580	17.440	17.860	17.782	4,824,880
2026-07-09	17.700	17.900	16.860	17.550	17.473	3,785,050
2026-07-08	18.380	18.650	17.660	17.730	17.652	3,034,530
2026-07-07	19.350	19.600	18.350	18.410	18.329	3,711,630
2026-07-06	19.790	20.330	19.260	19.350	19.265	4,405,220
2026-07-03	19.270	20.150	19.270	19.550	19.464	5,266,650
2026-07-02	18.940	19.840	18.600	18.940	18.857	4,563,204
2026-07-01	18.860	19.320	18.360	18.820	18.737	3,759,852
2026-06-30	18.990	19.180	18.720	18.900	18.817	3,040,371
2026-06-29	19.100	19.480	18.530	18.880	18.797	3,203,423
2026-06-26	20.030	20.360	19.290	19.290	19.205	2,980,741
2026-06-25	20.680	20.910	19.880	20.160	20.072	3,988,342
2026-06-24	21.190	21.590	20.500	20.680	20.589	2,994,072
2026-06-23	22.390	22.390	21.200	21.370	21.276	3,729,735
2026-06-22	22.180	22.880	21.510	22.400	22.302	4,388,290
2026-06-18	22.400	23.450	22.110	22.400	22.302	2,852,991
2026-06-17	22.890	23.250	22.330	22.400	22.302	2,543,686
2026-06-16	23.000	23.620	22.680	23.090	22.989	3,287,770
2026-06-15	21.950	24.150	21.500	23.070	22.969	5,435,430
2026-06-12	21.420	22.060	21.230	21.760	21.665	3,595,105
2026-06-11	21.650	21.940	21.030	21.250	21.157	2,432,390
2026-06-10	21.790	22.020	21.060	21.860	21.764	3,512,527
2026-06-09	22.140	22.160	21.260	22.050	21.953	3,427,771
2026-06-08	22.720	23.000	21.380	21.730	21.635	5,047,757
2026-06-05	23.310	23.850	22.510	23.250	23.148	5,090,062
2026-06-04	24.250	24.500	23.420	23.540	23.437	4,388,913
2026-06-03	24.500	26.090	24.230	24.490	24.383	5,861,159
2026-06-02	24.460	25.460	24.060	24.610	24.502	6,088,272
2026-06-01	24.270	25.880	24.000	24.450	24.343	5,586,051
2026-05-29	25.160	25.400	23.500	23.880	23.775	4,817,671
2026-05-28	24.790	25.770	24.300	25.200	25.089	5,467,172
2026-05-27	25.580	27.060	24.700	24.860	24.751	7,720,003
2026-05-26	25.160	26.150	24.110	25.730	25.617	6,748,928
2026-05-25	25.420	26.280	24.910	25.330	25.219	5,209,904
2026-05-22	25.300	26.170	24.700	25.200	25.089	7,576,860
2026-05-21	25.900	27.220	24.640	24.980	24.870	6,754,427
2026-05-20	26.000	27.050	25.730	25.900	25.786	4,646,659
2026-05-19	25.080	26.550	25.080	26.220	26.105	4,941,010
2026-05-18	35.090	35.090	32.560	33.110	25.268	6,978,010
2026-05-15	33.540	36.350	32.510	34.680	26.466	7,241,429
2026-05-14	34.830	35.190	33.650	33.700	25.718	6,717,302
2026-05-13	31.750	34.930	31.580	34.830	26.581	10,759,603
2026-05-12	32.990	33.200	31.340	31.360	23.932	4,524,572
2026-05-11	33.560	33.740	32.160	32.940	25.138	6,546,137
2026-05-08	32.750	34.130	32.040	33.480	25.550	5,153,668
2026-05-07	32.380	33.230	32.220	32.740	24.986	4,060,446
2026-05-06	33.450	33.480	32.140	32.380	24.711	4,586,970
2026-04-30	33.670	34.220	32.820	33.050	25.222	4,183,010
2026-04-29	32.970	33.590	32.510	33.270	25.390	2,737,930
2026-04-28	34.480	34.480	32.800	33.080	25.245	3,944,304
2026-04-27	34.990	35.020	34.050	34.710	26.489	2,572,596

← NewerPage 2 of 5 · 241 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.