Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	27.100	27.980	27.060	27.710	21.074	2,963,091
2024-10-30	27.610	27.750	27.110	27.330	20.785	4,035,443
2024-10-29	28.730	28.870	27.620	27.850	21.181	5,344,414
2024-10-28	28.980	29.180	28.300	28.790	21.896	3,708,926
2024-10-25	29.580	30.000	28.430	28.700	21.827	6,803,031
2024-10-24	31.010	31.590	29.160	29.500	22.436	7,552,212
2024-10-23	30.290	34.830	29.510	31.650	24.071	16,198,803
2024-10-22	27.850	29.360	27.790	29.360	22.329	6,698,268
2024-10-21	28.590	29.040	27.300	27.870	21.196	4,956,937
2024-10-18	27.170	29.120	27.020	28.250	21.485	4,651,147
2024-10-17	26.590	28.180	26.590	27.350	20.800	3,553,070
2024-10-16	25.920	26.910	25.800	26.600	20.230	1,324,085
2024-10-15	27.510	27.750	26.420	26.440	20.108	2,004,743
2024-10-14	26.120	27.890	25.610	27.500	20.914	2,921,649
2024-10-11	27.300	27.980	25.760	26.020	19.789	2,813,717
2024-10-10	28.340	29.180	27.280	27.690	21.059	4,111,370
2024-10-09	27.950	30.010	26.220	28.620	21.766	6,688,280
2024-10-08	32.160	32.870	27.790	30.010	22.823	8,849,022
2024-09-30	25.760	27.900	24.760	27.700	21.067	6,537,592
2024-09-27	23.310	25.160	23.310	24.600	18.709	4,103,219
2024-09-26	22.850	23.180	22.560	23.180	17.629	2,062,347
2024-09-25	22.680	23.340	22.670	23.050	17.530	2,370,589
2024-09-24	21.920	22.880	21.920	22.670	17.241	1,964,371
2024-09-23	22.000	22.260	21.770	21.820	16.595	1,439,353
2024-09-20	22.590	22.590	22.000	22.040	16.762	2,451,605
2024-09-19	22.360	22.420	21.910	22.220	16.899	1,775,878
2024-09-18	22.070	22.410	21.860	22.330	16.983	1,655,607
2024-09-13	22.270	22.400	21.850	22.070	16.785	2,199,354
2024-09-12	21.550	22.500	21.380	22.250	16.922	2,386,059
2024-09-11	21.420	21.900	21.260	21.700	16.503	2,187,276
2024-09-10	20.670	22.620	20.670	21.600	16.351	3,251,847
2024-09-09	21.180	21.450	20.700	20.730	15.693	1,662,393
2024-09-06	21.330	21.330	20.810	21.150	16.011	2,107,144
2024-09-05	20.520	21.650	20.520	21.290	16.117	2,468,427
2024-09-04	20.240	20.800	20.130	20.590	15.587	1,149,994
2024-09-03	20.400	20.650	20.200	20.470	15.496	1,054,144
2024-09-02	20.660	20.800	20.380	20.390	15.435	1,101,282
2024-08-30	20.330	21.230	20.120	20.730	15.693	1,680,939
2024-08-29	20.050	20.750	20.000	20.550	15.556	1,344,122
2024-08-28	20.360	20.470	20.040	20.210	15.299	824,668
2024-08-27	20.550	20.550	19.910	20.120	15.231	783,744
2024-08-26	20.180	20.580	20.140	20.390	15.435	847,535
2024-08-23	20.300	20.340	19.800	20.170	15.269	1,001,260
2024-08-22	20.730	20.920	20.210	20.240	15.322	1,463,816
2024-08-21	20.810	21.000	20.610	20.890	15.814	803,019
2024-08-20	21.540	21.640	20.730	20.820	15.761	1,730,755
2024-08-19	20.580	21.750	20.530	21.370	16.177	2,026,011
2024-08-16	21.500	21.500	20.710	20.790	15.738	1,678,287
2024-08-15	21.450	21.660	20.910	21.190	16.041	2,845,917
2024-08-14	21.380	22.070	21.200	21.860	16.548	2,288,864
2024-08-13	21.210	21.450	20.960	21.290	16.117	972,478
2024-08-12	21.460	21.710	21.030	21.200	16.049	1,169,207
2024-08-09	21.610	22.050	21.450	21.460	16.245	1,375,969
2024-08-08	21.610	21.750	21.050	21.410	16.207	1,640,414
2024-08-07	21.540	22.000	21.100	21.600	16.351	1,918,894
2024-08-06	20.680	21.560	20.680	21.220	16.064	2,117,778
2024-08-05	21.770	21.880	20.620	20.670	15.647	1,988,805
2024-08-02	22.210	22.500	21.700	21.800	16.503	1,349,114
2024-08-01	22.300	22.860	21.990	22.470	17.010	2,260,466
2024-07-31	21.100	22.160	21.010	21.990	16.647	1,604,020

← NewerPage 9 of 21 · 1,220 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.