Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	42.500	42.500	41.510	41.590	14.623	3,502,317
2022-02-09	42.790	42.790	41.580	42.600	14.978	5,106,680
2022-02-08	42.600	42.980	41.910	42.920	15.091	4,800,159
2022-02-07	41.880	43.600	40.900	42.620	14.985	8,865,677
2022-01-28	39.760	41.740	38.970	40.800	14.345	8,796,060
2022-01-27	41.720	41.870	38.140	38.140	13.410	6,644,276
2022-01-26	41.990	42.400	40.790	41.860	14.718	7,238,862
2022-01-25	41.000	42.850	39.510	42.350	14.890	10,070,148
2022-01-24	40.790	41.640	40.000	41.300	14.521	4,659,012
2022-01-21	40.920	41.950	40.400	41.150	14.468	7,029,477
2022-01-20	43.590	43.900	40.510	40.730	14.321	10,460,808
2022-01-19	43.650	44.410	42.210	43.700	15.365	10,153,159
2022-01-18	49.500	49.500	44.280	44.500	15.646	13,779,661
2022-01-17	46.500	49.800	45.510	49.300	17.334	17,237,220
2022-01-14	45.770	47.500	44.710	46.550	16.367	13,243,230
2022-01-13	44.780	46.580	44.030	46.070	16.198	13,882,582
2022-01-12	47.000	47.070	43.800	45.400	15.962	15,583,508
2022-01-11	45.800	48.010	45.110	47.850	16.824	14,279,196
2022-01-10	45.540	46.980	45.220	46.450	16.332	12,034,948
2022-01-07	48.680	50.440	45.230	45.860	16.124	19,295,566
2022-01-06	48.030	50.480	47.530	49.010	17.232	18,320,718
2022-01-05	53.540	54.480	48.800	48.980	17.221	26,697,873
2022-01-04	55.000	58.000	52.280	56.000	19.689	35,787,146
2021-12-31	49.400	49.400	49.400	49.400	17.369	7,562,100
2021-12-30	41.170	41.170	41.170	41.170	14.475	5,180,448
2021-12-29	34.240	34.500	33.760	34.310	12.063	1,121,074
2021-12-28	34.050	34.490	33.730	34.020	11.961	1,120,665
2021-12-27	33.010	34.250	33.010	34.020	11.961	1,525,797
2021-12-24	34.440	34.630	32.990	33.040	11.617	1,828,827
2021-12-23	34.170	34.720	34.090	34.210	12.028	1,377,285
2021-12-22	35.380	35.460	34.640	34.690	12.197	1,066,065
2021-12-21	34.400	35.260	34.190	35.250	12.394	1,497,951
2021-12-20	35.400	35.400	34.230	34.260	12.046	1,686,321
2021-12-17	35.990	36.590	35.250	35.540	12.496	2,153,970
2021-12-16	34.970	36.100	34.950	36.000	12.658	2,043,951
2021-12-15	35.550	35.600	34.910	34.910	12.274	1,407,042
2021-12-14	35.420	35.690	35.180	35.340	12.426	1,218,399
2021-12-13	35.340	35.770	35.110	35.720	12.559	1,616,569
2021-12-10	34.900	35.530	34.740	35.340	12.426	1,531,972
2021-12-09	34.460	35.020	34.170	34.910	12.274	1,386,976
2021-12-08	34.480	34.880	34.230	34.460	12.116	1,602,100
2021-12-07	34.260	34.920	34.110	34.450	12.113	1,846,845
2021-12-06	35.880	36.010	34.120	34.220	12.032	3,139,500
2021-12-03	35.570	35.750	35.040	35.390	12.443	1,953,315
2021-12-02	36.300	36.650	35.100	35.240	12.390	2,584,218
2021-12-01	35.470	36.460	35.310	36.300	12.763	2,262,301
2021-11-30	35.940	36.480	35.570	35.810	12.591	2,440,347
2021-11-29	35.510	36.200	35.200	35.650	12.534	2,250,339
2021-11-26	36.250	36.810	35.820	35.930	12.633	2,402,946
2021-11-25	36.480	37.300	36.460	36.580	12.861	2,720,718
2021-11-24	38.020	38.060	36.930	37.070	13.034	3,075,345
2021-11-23	38.080	38.770	37.660	37.970	13.350	3,801,525
2021-11-22	38.180	38.700	37.250	38.080	13.389	4,571,112
2021-11-19	38.000	39.800	37.700	37.910	13.329	6,570,837
2021-11-18	37.930	39.000	37.000	37.690	13.252	4,516,471
2021-11-17	36.900	38.470	36.710	38.320	13.473	5,356,260
2021-11-16	38.260	39.000	36.610	36.680	12.897	5,167,890
2021-11-15	37.740	38.700	37.420	38.260	13.452	5,106,192
2021-11-12	37.020	38.140	36.800	37.700	13.255	5,167,071
2021-11-11	37.110	37.650	36.540	37.170	13.069	4,889,703

← NewerPage 20 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.