Jiangxi Naipu Mining Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19.900 | 21.500 | 19.450 | 20.440 | 15.545 | 13,106,767 |
| 2025-04-25 | 20.080 | 20.380 | 19.800 | 20.240 | 15.393 | 4,776,408 |
| 2025-04-24 | 20.560 | 20.570 | 19.850 | 19.900 | 15.135 | 7,580,350 |
| 2025-04-23 | 19.250 | 20.880 | 19.250 | 20.760 | 15.789 | 12,646,645 |
| 2025-04-22 | 19.350 | 19.420 | 19.210 | 19.250 | 14.640 | 2,610,423 |
| 2025-04-21 | 19.100 | 19.330 | 18.850 | 19.330 | 14.701 | 3,585,888 |
| 2025-04-18 | 19.050 | 19.180 | 18.620 | 18.830 | 14.321 | 2,775,552 |
| 2025-04-17 | 18.750 | 19.360 | 18.700 | 19.010 | 14.458 | 3,336,216 |
| 2025-04-16 | 19.200 | 19.380 | 18.560 | 18.890 | 14.366 | 4,139,652 |
| 2025-04-15 | 19.410 | 19.480 | 19.220 | 19.360 | 14.724 | 3,092,068 |
| 2025-04-14 | 19.470 | 19.660 | 19.260 | 19.460 | 14.800 | 4,851,137 |
| 2025-04-11 | 19.210 | 19.540 | 19.150 | 19.260 | 14.648 | 4,748,772 |
| 2025-04-10 | 19.970 | 20.540 | 19.370 | 19.370 | 14.731 | 9,069,829 |
| 2025-04-09 | 18.160 | 19.590 | 17.480 | 19.550 | 14.868 | 7,465,991 |
| 2025-04-08 | 18.010 | 18.980 | 18.010 | 18.700 | 14.222 | 8,759,442 |
| 2025-04-07 | 20.080 | 20.500 | 17.930 | 17.930 | 13.636 | 11,357,287 |
| 2025-04-03 | 22.840 | 22.990 | 22.220 | 22.410 | 17.043 | 11,117,190 |
| 2025-04-02 | 23.880 | 23.970 | 23.600 | 23.790 | 18.093 | 4,188,269 |
| 2025-04-01 | 22.760 | 24.340 | 22.760 | 23.870 | 18.154 | 9,606,825 |
| 2025-03-31 | 23.120 | 23.250 | 22.460 | 22.790 | 17.332 | 5,256,804 |
| 2025-03-28 | 23.470 | 23.780 | 23.210 | 23.210 | 17.652 | 3,813,136 |
| 2025-03-27 | 23.820 | 23.870 | 23.310 | 23.520 | 17.888 | 5,181,967 |
| 2025-03-26 | 23.620 | 24.200 | 23.620 | 23.940 | 18.207 | 7,595,500 |
| 2025-03-25 | 23.870 | 24.260 | 23.630 | 23.750 | 18.062 | 7,238,845 |
| 2025-03-24 | 23.420 | 23.900 | 23.200 | 23.740 | 18.055 | 7,286,402 |
| 2025-03-21 | 23.850 | 23.980 | 23.400 | 23.470 | 17.850 | 6,160,111 |
| 2025-03-20 | 23.910 | 24.420 | 23.750 | 23.990 | 18.245 | 7,788,454 |
| 2025-03-19 | 24.100 | 24.130 | 23.720 | 23.920 | 18.192 | 6,735,010 |
| 2025-03-18 | 23.610 | 24.360 | 23.350 | 24.180 | 18.390 | 13,003,838 |
| 2025-03-17 | 22.810 | 23.990 | 22.810 | 23.480 | 17.857 | 13,284,689 |
| 2025-03-14 | 22.690 | 22.790 | 22.300 | 22.790 | 17.332 | 6,134,739 |
| 2025-03-13 | 23.170 | 23.200 | 22.500 | 22.650 | 17.226 | 5,502,347 |
| 2025-03-12 | 22.990 | 23.220 | 22.880 | 23.180 | 17.629 | 6,401,397 |
| 2025-03-11 | 22.680 | 22.940 | 22.510 | 22.920 | 17.431 | 3,712,722 |
| 2025-03-10 | 22.470 | 23.030 | 22.400 | 22.900 | 17.416 | 5,792,755 |
| 2025-03-07 | 22.800 | 23.130 | 22.400 | 22.520 | 17.127 | 7,432,322 |
| 2025-03-06 | 23.000 | 23.230 | 22.710 | 22.950 | 17.454 | 13,148,703 |
| 2025-03-05 | 21.990 | 23.900 | 21.970 | 23.240 | 17.675 | 13,271,238 |
| 2025-03-04 | 22.200 | 22.330 | 21.840 | 21.960 | 16.701 | 7,583,551 |
| 2025-03-03 | 22.880 | 23.030 | 22.200 | 22.250 | 16.922 | 10,903,720 |
| 2025-02-28 | 23.350 | 23.350 | 22.370 | 22.830 | 17.363 | 9,159,611 |
| 2025-02-27 | 24.660 | 24.660 | 23.350 | 23.500 | 17.872 | 9,445,272 |
| 2025-02-26 | 24.780 | 24.900 | 24.560 | 24.600 | 18.709 | 4,601,649 |
| 2025-02-25 | 25.100 | 25.660 | 24.680 | 24.770 | 18.838 | 7,445,604 |
| 2025-02-24 | 27.710 | 28.380 | 25.500 | 25.850 | 19.660 | 10,725,239 |
| 2025-02-21 | 25.390 | 26.400 | 25.050 | 26.400 | 20.078 | 4,975,566 |
| 2025-02-20 | 24.800 | 25.470 | 24.460 | 25.460 | 19.363 | 4,680,906 |
| 2025-02-19 | 24.600 | 24.970 | 24.580 | 24.850 | 18.899 | 1,925,029 |
| 2025-02-18 | 25.380 | 25.550 | 24.640 | 24.700 | 18.785 | 2,680,286 |
| 2025-02-17 | 25.210 | 25.550 | 24.820 | 25.380 | 19.302 | 3,543,845 |
| 2025-02-14 | 24.580 | 25.380 | 24.300 | 25.360 | 19.287 | 4,862,312 |
| 2025-02-13 | 25.400 | 25.470 | 24.750 | 24.790 | 18.853 | 3,382,347 |
| 2025-02-12 | 25.630 | 25.860 | 25.100 | 25.400 | 19.317 | 4,028,714 |
| 2025-02-11 | 26.540 | 26.720 | 25.780 | 25.800 | 19.622 | 2,851,738 |
| 2025-02-10 | 27.050 | 27.050 | 26.380 | 26.740 | 20.336 | 1,252,604 |
| 2025-02-07 | 26.900 | 27.500 | 26.660 | 26.950 | 20.496 | 1,928,950 |
| 2025-02-06 | 26.030 | 26.790 | 25.850 | 26.780 | 20.367 | 1,244,469 |
| 2025-02-05 | 25.910 | 26.280 | 25.750 | 25.990 | 19.766 | 761,914 |
| 2025-01-27 | 26.600 | 27.630 | 25.700 | 25.870 | 19.675 | 2,060,695 |
| 2025-01-24 | 26.380 | 26.600 | 26.280 | 26.390 | 20.070 | 907,176 |
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.