Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	22.930	23.460	22.750	23.110	17.636	4,729,026
2025-07-25	23.240	23.340	22.810	22.850	17.438	4,883,668
2025-07-24	22.820	23.650	22.750	23.220	17.720	6,637,441
2025-07-23	24.620	24.620	23.370	23.450	17.896	14,742,318
2025-07-22	23.130	24.580	22.820	24.380	18.606	17,913,456
2025-07-21	22.580	23.380	22.470	23.240	17.736	8,444,209
2025-07-18	21.600	23.180	21.480	22.680	17.308	12,097,359
2025-07-17	21.380	21.730	21.330	21.590	16.476	3,120,456
2025-07-16	21.710	21.990	21.330	21.380	16.316	5,842,184
2025-07-15	21.740	22.060	21.450	21.950	16.751	3,867,770
2025-07-14	21.510	22.100	21.510	21.750	16.599	3,881,857
2025-07-11	21.400	21.560	21.350	21.460	16.377	2,440,900
2025-07-10	21.550	21.790	21.400	21.490	16.400	1,801,066
2025-07-09	21.880	21.950	21.440	21.540	16.438	2,942,903
2025-07-08	21.480	21.880	21.340	21.740	16.591	3,094,656
2025-07-07	21.900	21.900	21.420	21.500	16.408	2,214,046
2025-07-04	21.950	22.120	21.420	21.560	16.454	4,882,303
2025-07-03	22.500	22.520	21.940	22.120	16.881	5,098,145
2025-07-02	21.580	22.990	21.360	22.500	17.171	10,589,664
2025-07-01	22.190	22.250	21.420	21.600	16.484	4,869,046
2025-06-30	22.260	22.390	21.580	22.050	16.827	6,767,729
2025-06-27	20.810	22.300	20.680	21.860	16.682	13,716,909
2025-06-26	21.020	21.140	20.710	20.720	15.813	3,187,061
2025-06-25	20.640	21.300	20.550	20.910	15.957	5,204,898
2025-06-24	19.910	20.980	19.840	20.630	15.744	4,743,442
2025-06-23	19.500	20.010	19.420	19.940	15.217	1,561,458
2025-06-20	19.800	19.930	19.420	19.570	14.935	1,968,756
2025-06-19	20.170	20.230	19.790	19.800	15.110	1,849,299
2025-06-18	20.150	20.220	19.960	20.170	15.393	1,567,150
2025-06-17	20.290	20.350	20.030	20.160	15.385	1,965,184
2025-06-16	20.100	20.630	20.020	20.290	15.484	2,617,199
2025-06-13	20.430	20.630	20.060	20.100	15.339	2,950,422
2025-06-12	20.410	20.600	20.160	20.430	15.591	2,462,684
2025-06-11	20.220	20.490	20.220	20.260	15.461	2,461,004
2025-06-10	20.610	20.690	20.090	20.290	15.484	2,953,843
2025-06-09	20.430	20.670	20.430	20.610	15.729	2,032,550
2025-06-06	20.410	20.500	20.300	20.440	15.599	1,863,059
2025-06-05	20.400	20.470	20.210	20.410	15.576	2,167,243
2025-06-04	20.350	20.480	20.180	20.330	15.515	3,407,683
2025-06-03	19.900	20.390	19.790	20.300	15.492	2,156,141
2025-05-30	20.300	20.330	19.900	19.980	15.248	2,174,250
2025-05-29	20.210	20.440	20.110	20.360	15.484	2,586,594
2025-05-28	20.020	20.720	19.990	20.170	15.340	3,406,494
2025-05-27	20.240	20.240	19.770	19.970	15.188	2,433,496
2025-05-26	20.180	20.280	20.000	20.160	15.332	2,078,385
2025-05-23	20.750	20.780	20.130	20.140	15.317	3,962,145
2025-05-22	20.910	21.180	20.750	20.770	15.796	2,051,413
2025-05-21	21.460	21.600	20.960	21.000	15.971	3,959,936
2025-05-20	21.380	21.630	21.200	21.460	16.321	3,127,100
2025-05-19	21.150	21.500	21.120	21.400	16.275	2,998,360
2025-05-16	21.150	21.480	21.120	21.200	16.123	3,537,708
2025-05-15	21.540	21.540	21.100	21.200	16.123	3,592,115
2025-05-14	21.610	21.720	21.340	21.460	16.321	4,514,481
2025-05-13	22.050	22.220	21.460	21.620	16.443	6,750,780
2025-05-12	22.570	22.860	21.690	21.950	16.694	14,010,605
2025-05-09	23.000	24.130	22.180	22.850	17.378	20,192,503
2025-05-08	22.650	23.860	22.200	23.640	17.979	12,535,538
2025-05-07	22.770	23.500	22.160	22.500	17.112	11,373,025
2025-05-06	21.310	22.690	21.310	22.540	17.142	11,026,788
2025-04-30	20.170	21.810	20.170	21.300	16.199	10,352,269

← NewerPage 6 of 21 · 1,213 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.