Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.540	42.400	37.710	41.550	31.709	5,322,548
2026-01-20	40.200	40.210	37.720	38.280	29.213	4,623,125
2026-01-19	38.560	40.660	38.490	40.210	30.686	6,258,319
2026-01-16	37.950	39.600	36.930	39.010	29.770	7,072,211
2026-01-15	38.950	39.850	38.700	39.700	30.297	6,412,712
2026-01-14	38.800	39.650	38.250	39.070	29.816	6,851,530
2026-01-13	38.900	39.450	37.960	38.230	29.175	3,816,260
2026-01-12	40.110	40.480	38.210	38.740	29.564	5,353,748
2026-01-09	38.400	39.920	38.020	39.700	30.297	4,193,169
2026-01-08	38.080	38.880	37.460	38.240	29.183	3,713,542
2026-01-07	38.150	38.910	37.580	38.280	29.213	4,609,637
2026-01-06	36.680	39.180	36.570	37.810	28.855	7,382,245
2026-01-05	38.030	38.030	35.760	36.790	28.076	12,472,766
2025-12-31	35.860	38.830	35.500	37.870	28.901	6,748,170
2025-12-30	35.800	36.150	35.200	35.540	27.122	2,888,246
2025-12-29	35.970	37.790	35.800	36.230	27.649	5,381,441
2025-12-26	34.600	35.820	33.810	35.350	26.977	4,699,851
2025-12-25	34.480	34.800	33.330	34.350	26.214	2,575,560
2025-12-24	34.200	34.880	34.010	34.270	26.153	2,512,455
2025-12-23	34.870	35.180	34.220	34.400	26.252	1,922,458
2025-12-22	34.480	35.700	34.480	34.660	26.451	3,285,061
2025-12-19	34.570	34.740	33.800	34.620	26.420	2,660,756
2025-12-18	33.880	34.890	33.410	34.400	26.252	3,054,012
2025-12-17	33.400	34.110	33.120	34.080	26.008	2,481,856
2025-12-16	33.820	34.220	32.960	33.220	25.352	3,473,691
2025-12-15	35.010	35.020	33.820	33.900	25.871	3,455,205
2025-12-12	34.610	36.080	34.610	35.030	26.733	4,403,867
2025-12-11	36.470	36.880	34.680	34.720	26.497	4,679,815
2025-12-10	35.300	36.880	34.680	36.450	27.817	6,008,679
2025-12-09	35.920	36.100	34.980	35.500	27.092	5,164,030
2025-12-08	35.410	36.140	34.660	35.950	27.435	6,273,082
2025-12-05	32.390	35.920	32.390	35.420	27.031	9,033,746
2025-12-04	32.810	33.500	31.880	32.700	24.955	4,951,689
2025-12-03	31.110	32.580	30.710	32.540	24.833	5,026,606
2025-12-02	31.070	31.430	30.420	31.060	23.703	2,720,510
2025-12-01	31.740	33.200	30.410	31.170	23.787	7,440,420
2025-11-28	30.430	30.800	30.030	30.750	23.467	1,160,289
2025-11-27	29.950	30.900	29.950	30.300	23.123	1,362,270
2025-11-26	30.010	30.610	29.690	30.080	22.956	2,227,810
2025-11-25	30.000	30.690	29.780	30.080	22.956	1,792,809
2025-11-24	30.550	30.580	29.600	29.840	22.772	2,244,590
2025-11-21	30.360	31.370	29.800	30.020	22.910	4,135,747
2025-11-20	30.870	31.240	30.240	30.280	23.108	1,443,468
2025-11-19	31.310	31.650	30.110	30.560	23.322	2,064,426
2025-11-18	31.610	31.920	31.010	31.220	23.826	2,482,480
2025-11-17	31.650	31.650	30.980	31.520	24.055	2,305,239
2025-11-14	32.450	33.210	31.690	31.780	24.253	2,708,291
2025-11-13	32.740	33.290	32.440	32.790	25.024	4,621,913
2025-11-12	30.960	33.740	30.600	33.100	25.260	8,127,574
2025-11-11	31.570	32.660	30.730	30.980	23.642	3,050,790
2025-11-10	30.340	32.700	30.300	31.560	24.085	5,124,568
2025-11-07	30.760	30.830	30.060	30.290	23.116	2,611,518
2025-11-06	29.900	31.270	29.700	30.910	23.589	4,083,461
2025-11-05	30.620	30.800	29.370	29.910	22.826	5,380,177
2025-11-04	31.950	32.330	30.640	30.890	23.574	3,746,537
2025-11-03	32.340	32.670	31.810	32.270	24.627	3,222,908
2025-10-31	32.700	32.850	31.960	32.270	24.627	3,165,942
2025-10-30	33.680	33.790	32.360	32.700	24.955	3,858,257
2025-10-29	32.430	34.000	32.010	33.790	25.787	7,523,850
2025-10-28	33.020	33.530	32.440	32.630	24.902	6,450,085

← NewerPage 4 of 21 · 1,219 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.