Jiangxi Naipu Mining Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.040	14.610	13.320	14.560	14.560	5,273,650
2026-10-22	14.130	14.780	14.070	14.130	14.130	7,382,556
2026-10-21	14.670	14.700	14.030	14.070	14.070	3,894,260
2026-10-20	14.410	14.720	14.270	14.630	14.630	2,842,585
2026-10-19	14.380	14.510	14.030	14.400	14.400	3,055,378
2026-10-16	14.600	14.780	14.350	14.520	14.520	3,114,450
2026-10-15	14.550	14.620	14.260	14.340	14.340	2,914,459
2026-10-14	15.500	15.500	14.880	14.930	14.930	3,648,518
2026-10-13	15.170	15.480	14.710	15.360	15.360	4,097,733
2026-10-12	15.610	16.040	15.440	15.450	15.450	3,327,295
2026-10-09	15.950	16.390	15.190	15.760	15.760	6,273,822
2026-10-08	15.650	15.870	15.320	15.640	15.640	4,513,390
2026-09-30	16.160	16.210	15.630	15.700	15.700	2,588,840
2026-09-29	15.760	16.080	15.760	16.000	16.000	2,811,835
2026-09-28	16.420	16.420	15.630	15.790	15.790	2,765,115
2026-09-24	16.610	16.780	16.330	16.400	16.400	2,109,922
2026-09-23	16.680	16.950	16.450	16.780	16.780	3,266,040
2026-09-22	17.310	17.410	16.560	16.680	16.680	8,148,733
2026-09-21	17.000	17.580	17.000	17.200	17.200	2,378,398
2026-09-18	16.930	17.110	16.900	17.030	17.030	1,527,055
2026-09-17	16.720	16.990	16.640	16.820	16.820	2,268,685
2026-09-16	17.090	17.170	16.770	16.850	16.850	2,851,710
2026-09-15	17.500	17.500	17.020	17.020	17.020	1,353,680
2026-09-14	17.190	17.360	16.900	17.250	17.250	1,504,298
2026-09-11	17.560	17.740	16.710	17.190	17.190	2,681,993
2026-09-10	18.260	18.310	17.750	17.810	17.810	2,189,545
2026-09-09	18.540	18.880	18.160	18.290	18.290	2,924,761
2026-09-08	18.200	18.500	18.110	18.350	18.350	2,670,679
2026-09-07	18.390	18.590	18.120	18.230	18.150	1,964,770
2026-09-04	18.690	19.260	18.270	18.380	18.299	2,372,395
2026-09-03	18.600	18.900	18.300	18.600	18.518	2,755,150
2026-09-02	18.720	18.850	18.100	18.400	18.319	2,833,160
2026-09-01	19.050	19.090	18.590	18.710	18.628	2,089,780
2026-08-31	19.010	19.150	18.610	19.030	18.947	3,170,039
2026-08-28	19.120	19.490	18.850	19.280	19.195	2,698,180
2026-08-27	18.990	19.390	18.990	19.140	19.056	2,613,570
2026-08-26	18.500	19.280	18.440	19.180	19.096	3,226,573
2026-08-25	18.330	18.610	18.090	18.540	18.459	1,915,652
2026-08-24	19.390	19.590	18.300	18.570	18.489	3,137,691
2026-08-21	18.800	19.950	18.440	19.290	19.205	3,621,178
2026-08-20	19.000	19.460	18.800	18.960	18.877	2,567,695
2026-08-19	19.800	19.800	18.690	18.730	18.648	2,830,507
2026-08-18	20.110	20.460	19.890	20.000	19.912	2,698,279
2026-08-17	20.150	20.430	19.830	20.310	20.221	4,231,748
2026-08-14	21.180	21.280	19.710	20.190	20.101	5,392,500
2026-08-13	21.400	21.770	21.170	21.180	21.087	4,313,825
2026-08-12	21.220	21.780	21.010	21.390	21.296	3,971,978
2026-08-11	21.550	22.380	21.070	21.130	21.037	3,986,810
2026-08-10	21.940	21.940	21.120	21.640	21.545	4,017,795
2026-08-07	21.370	21.590	20.710	21.280	21.187	5,594,386
2026-08-06	21.990	22.400	20.980	21.150	21.057	6,081,585
2026-08-05	20.500	21.560	20.340	21.090	20.997	6,121,332
2026-08-04	19.600	20.770	19.300	20.550	20.460	6,067,186
2026-08-03	18.840	19.650	18.750	19.460	19.375	4,454,780
2026-07-31	18.450	19.340	18.450	18.980	18.897	5,588,863
2026-07-30	19.850	20.000	18.800	18.890	18.807	4,634,390
2026-07-29	19.720	20.080	19.320	19.750	19.663	5,338,040
2026-07-28	19.440	20.220	19.010	19.580	19.494	6,429,106
2026-07-27	19.760	20.770	19.080	19.540	19.454	7,892,170
2026-07-24	19.350	20.210	18.850	19.800	19.713	7,887,767

Page 1 of 5 · 241 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.