Jiangxi Naipu Mining Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 30.470 | 34.400 | 30.470 | 33.670 | 25.695 | 11,511,750 |
| 2025-10-24 | 30.150 | 30.750 | 29.900 | 30.450 | 23.238 | 5,768,269 |
| 2025-10-23 | 28.710 | 29.880 | 28.400 | 29.350 | 22.398 | 4,915,105 |
| 2025-10-22 | 29.700 | 29.700 | 28.680 | 28.850 | 22.017 | 6,872,525 |
| 2025-10-21 | 29.750 | 31.120 | 29.700 | 30.100 | 22.971 | 6,314,759 |
| 2025-10-20 | 29.620 | 30.190 | 28.750 | 29.680 | 22.650 | 6,707,065 |
| 2025-10-17 | 30.810 | 31.240 | 29.440 | 29.660 | 22.635 | 5,614,169 |
| 2025-10-16 | 31.290 | 31.840 | 30.250 | 30.370 | 23.177 | 8,571,625 |
| 2025-10-15 | 29.850 | 32.210 | 29.200 | 31.660 | 24.161 | 15,469,389 |
| 2025-10-14 | 30.610 | 31.600 | 28.700 | 30.120 | 22.986 | 24,182,806 |
| 2025-10-13 | 27.000 | 29.100 | 27.000 | 28.130 | 21.467 | 9,210,058 |
| 2025-10-10 | 27.510 | 28.500 | 27.280 | 28.210 | 21.528 | 11,423,441 |
| 2025-10-09 | 28.700 | 29.990 | 28.380 | 29.290 | 22.353 | 18,202,982 |
| 2025-09-30 | 27.640 | 28.270 | 27.180 | 27.670 | 21.116 | 13,756,285 |
| 2025-09-29 | 27.310 | 28.290 | 27.020 | 27.430 | 20.933 | 15,371,726 |
| 2025-09-26 | 28.410 | 30.470 | 27.400 | 27.620 | 21.078 | 27,404,223 |
| 2025-09-25 | 26.600 | 29.290 | 26.600 | 29.290 | 22.353 | 18,069,862 |
| 2025-09-24 | 24.000 | 24.430 | 23.730 | 24.410 | 18.628 | 1,703,252 |
| 2025-09-23 | 24.290 | 24.650 | 23.400 | 24.030 | 18.339 | 3,368,942 |
| 2025-09-22 | 25.010 | 25.220 | 24.280 | 24.410 | 18.628 | 3,140,774 |
| 2025-09-19 | 24.700 | 25.430 | 24.300 | 25.110 | 19.163 | 5,151,126 |
| 2025-09-18 | 24.490 | 25.690 | 24.130 | 24.700 | 18.850 | 6,364,870 |
| 2025-09-17 | 24.800 | 25.020 | 24.470 | 24.560 | 18.743 | 4,053,280 |
| 2025-09-16 | 25.130 | 25.190 | 24.580 | 24.860 | 18.972 | 2,439,829 |
| 2025-09-15 | 25.220 | 25.470 | 24.820 | 24.880 | 18.987 | 3,205,969 |
| 2025-09-12 | 25.290 | 26.000 | 24.830 | 25.430 | 19.407 | 3,929,806 |
| 2025-09-11 | 25.200 | 25.380 | 24.450 | 25.190 | 19.224 | 4,486,553 |
| 2025-09-10 | 26.390 | 26.570 | 25.000 | 25.200 | 19.231 | 4,667,410 |
| 2025-09-09 | 26.670 | 27.230 | 26.310 | 26.500 | 20.223 | 3,374,230 |
| 2025-09-08 | 27.050 | 27.220 | 26.440 | 26.850 | 20.491 | 3,970,717 |
| 2025-09-05 | 25.710 | 27.490 | 25.520 | 27.150 | 20.720 | 6,228,020 |
| 2025-09-04 | 25.890 | 26.430 | 25.480 | 25.760 | 19.659 | 3,777,836 |
| 2025-09-03 | 26.580 | 27.580 | 25.700 | 25.900 | 19.766 | 4,268,061 |
| 2025-09-02 | 26.830 | 27.110 | 25.910 | 26.570 | 20.277 | 4,933,468 |
| 2025-09-01 | 26.420 | 27.780 | 26.180 | 26.910 | 20.536 | 4,547,124 |
| 2025-08-29 | 26.200 | 26.680 | 25.730 | 26.310 | 20.079 | 3,227,515 |
| 2025-08-28 | 25.750 | 26.320 | 24.990 | 26.320 | 20.086 | 5,052,487 |
| 2025-08-27 | 26.800 | 26.880 | 25.760 | 25.940 | 19.796 | 8,168,344 |
| 2025-08-26 | 26.870 | 27.320 | 26.670 | 27.030 | 20.628 | 3,639,179 |
| 2025-08-25 | 26.670 | 27.740 | 26.400 | 26.870 | 20.506 | 5,483,610 |
| 2025-08-22 | 27.090 | 27.300 | 26.450 | 26.650 | 20.338 | 4,880,177 |
| 2025-08-21 | 26.110 | 27.330 | 26.000 | 26.920 | 20.544 | 8,277,127 |
| 2025-08-20 | 25.760 | 26.250 | 25.700 | 26.120 | 19.933 | 4,995,991 |
| 2025-08-19 | 25.930 | 26.260 | 25.710 | 25.840 | 19.720 | 5,499,340 |
| 2025-08-18 | 24.990 | 26.190 | 24.830 | 25.780 | 19.674 | 8,017,552 |
| 2025-08-15 | 24.110 | 24.990 | 24.110 | 24.820 | 18.941 | 4,260,053 |
| 2025-08-14 | 25.070 | 25.070 | 24.150 | 24.210 | 18.476 | 5,193,630 |
| 2025-08-13 | 25.060 | 25.870 | 24.710 | 24.800 | 18.926 | 7,600,338 |
| 2025-08-12 | 24.610 | 25.100 | 24.490 | 25.050 | 19.117 | 6,761,638 |
| 2025-08-11 | 24.100 | 24.790 | 24.100 | 24.740 | 18.880 | 7,470,975 |
| 2025-08-08 | 23.410 | 23.980 | 23.310 | 23.760 | 18.132 | 5,430,986 |
| 2025-08-07 | 23.340 | 23.460 | 23.160 | 23.340 | 17.812 | 3,260,085 |
| 2025-08-06 | 23.000 | 23.360 | 22.990 | 23.280 | 17.766 | 3,503,656 |
| 2025-08-05 | 23.250 | 23.430 | 22.920 | 23.090 | 17.621 | 2,975,770 |
| 2025-08-04 | 22.850 | 23.310 | 22.630 | 23.110 | 17.636 | 4,026,076 |
| 2025-08-01 | 22.590 | 22.970 | 22.580 | 22.850 | 17.438 | 2,974,322 |
| 2025-07-31 | 23.010 | 23.260 | 22.500 | 22.580 | 17.232 | 4,083,320 |
| 2025-07-30 | 23.310 | 23.700 | 22.930 | 23.170 | 17.682 | 4,238,163 |
| 2025-07-29 | 23.030 | 23.510 | 22.710 | 23.460 | 17.904 | 4,070,584 |
| 2025-07-28 | 22.930 | 23.460 | 22.750 | 23.110 | 17.636 | 4,729,026 |
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.