Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.700	37.090	34.640	34.830	26.581	5,044,104
2026-04-23	36.560	36.600	34.510	34.990	26.703	4,389,450
2026-04-22	36.460	36.840	36.280	36.500	27.855	2,470,156
2026-04-21	36.910	37.360	36.000	36.650	27.969	3,808,441
2026-04-20	35.390	38.170	35.010	36.910	28.168	5,508,971
2026-04-17	35.060	36.650	34.320	35.470	27.069	7,543,486
2026-04-16	34.810	35.390	33.850	35.100	26.787	5,749,214
2026-04-15	36.350	36.930	34.400	34.560	26.374	6,255,290
2026-04-14	36.350	36.680	35.600	36.080	27.534	2,783,306
2026-04-13	36.900	37.640	35.600	36.170	27.603	2,635,932
2026-04-10	36.470	37.790	36.100	36.940	28.191	2,572,077
2026-04-09	36.190	36.490	35.800	36.100	27.550	1,997,970
2026-04-08	35.370	36.680	35.010	36.520	27.870	3,133,065
2026-04-07	34.000	34.620	33.860	34.410	26.260	1,338,272
2026-04-03	34.260	34.860	33.640	34.000	25.947	1,683,890
2026-04-02	34.810	34.960	34.000	34.490	26.321	2,352,035
2026-04-01	35.500	35.770	34.560	35.030	26.733	2,415,569
2026-03-31	34.860	35.080	33.740	34.090	26.016	2,712,502
2026-03-30	34.850	34.990	34.000	34.750	26.520	2,780,427
2026-03-27	34.480	35.300	34.000	35.200	26.863	3,163,625
2026-03-26	34.990	35.780	34.450	34.750	26.520	3,331,224
2026-03-25	36.070	36.170	34.790	35.180	26.848	4,072,640
2026-03-24	34.900	36.200	33.860	35.070	26.764	5,903,378
2026-03-23	35.830	36.640	33.140	33.450	25.527	6,056,687
2026-03-20	37.000	37.890	36.560	36.760	28.053	3,244,475
2026-03-19	38.750	38.750	36.700	37.010	28.244	3,517,579
2026-03-18	39.190	39.230	38.290	39.020	29.778	2,730,910
2026-03-17	38.900	40.980	38.740	39.050	29.801	4,488,406
2026-03-16	40.370	40.580	38.280	38.880	29.671	4,952,090
2026-03-13	41.660	41.870	40.300	40.370	30.808	2,477,875
2026-03-12	42.270	43.000	40.900	41.300	31.518	2,811,799
2026-03-11	42.500	42.590	41.670	41.930	31.999	2,514,187
2026-03-10	42.440	42.850	41.990	42.290	32.274	2,862,515
2026-03-09	42.970	43.610	40.910	41.820	31.915	4,283,492
2026-03-06	42.730	44.420	42.260	43.550	33.235	2,497,664
2026-03-05	42.440	44.920	42.440	42.970	32.793	3,806,790
2026-03-04	41.460	43.320	41.000	41.770	31.877	3,533,635
2026-03-03	44.480	45.300	42.000	42.090	32.121	4,695,233
2026-03-02	45.930	46.140	44.300	44.700	34.113	4,535,905
2026-02-27	43.880	46.650	43.700	46.410	35.418	5,702,229
2026-02-26	45.490	45.930	44.000	44.210	33.739	4,659,495
2026-02-25	44.400	46.440	43.500	45.300	34.571	5,742,374
2026-02-24	43.620	45.000	43.550	44.350	33.846	3,683,719
2026-02-13	44.210	44.290	43.020	43.070	32.869	3,675,565
2026-02-12	42.020	45.200	42.020	44.450	33.922	8,212,006
2026-02-11	40.800	43.000	40.310	41.940	32.006	5,594,517
2026-02-10	41.720	41.850	40.550	40.770	31.114	5,698,351
2026-02-09	42.200	42.720	40.700	41.950	32.014	7,399,317
2026-02-06	39.340	41.760	38.990	41.370	31.572	8,196,032
2026-02-05	38.810	40.650	38.600	40.100	30.602	12,597,542
2026-02-04	43.720	45.000	39.380	40.860	31.182	22,010,111
2026-02-03	47.400	49.500	45.800	49.220	37.562	7,342,354
2026-02-02	48.140	48.930	45.780	46.030	35.128	11,950,642
2026-01-30	48.040	51.490	46.810	49.580	37.837	10,524,501
2026-01-29	59.890	59.950	51.900	54.550	41.630	15,524,861
2026-01-28	49.570	59.000	49.050	56.290	42.958	12,887,672
2026-01-27	47.650	50.610	47.000	49.490	37.768	9,712,514
2026-01-26	46.040	51.500	45.980	50.630	38.638	11,390,013
2026-01-23	41.700	44.440	41.510	44.090	33.647	4,405,235
2026-01-22	41.120	42.280	40.500	41.650	31.785	5,134,736

← NewerPage 3 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.