JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.930	8.040	7.870	7.920	7.707	5,003,480
2023-04-28	7.770	7.940	7.770	7.930	7.717	4,530,600
2023-04-27	7.810	7.940	7.720	7.780	7.571	4,988,884
2023-04-26	7.570	7.950	7.570	7.820	7.610	6,191,500
2023-04-25	7.800	7.940	7.490	7.610	7.405	6,214,624
2023-04-24	7.910	7.940	7.750	7.850	7.639	4,275,780
2023-04-21	8.140	8.210	7.880	7.890	7.678	5,452,299
2023-04-20	8.240	8.250	8.000	8.140	7.921	6,157,940
2023-04-19	8.310	8.330	8.160	8.230	8.009	5,833,345
2023-04-18	8.460	8.570	8.290	8.350	8.125	6,260,819
2023-04-17	8.410	8.590	8.370	8.500	8.271	6,896,209
2023-04-14	8.310	8.400	8.280	8.390	8.164	4,845,676
2023-04-13	8.550	8.570	8.300	8.310	8.087	8,889,572
2023-04-12	8.530	8.680	8.510	8.620	8.388	9,145,469
2023-04-11	8.850	8.850	8.490	8.590	8.359	12,649,383
2023-04-10	8.380	8.830	8.370	8.680	8.447	16,387,220
2023-04-07	8.330	8.400	8.280	8.350	8.125	3,919,920
2023-04-06	8.130	8.350	8.110	8.300	8.077	5,748,948
2023-04-04	8.480	8.490	8.170	8.200	7.980	6,732,658
2023-04-03	8.470	8.510	8.350	8.460	8.233	4,708,180
2023-03-31	8.380	8.540	8.380	8.480	8.252	3,910,692
2023-03-30	8.430	8.500	8.360	8.400	8.174	3,598,660
2023-03-29	8.390	8.530	8.350	8.440	8.213	4,663,045
2023-03-28	8.580	8.610	8.380	8.400	8.174	4,735,040
2023-03-27	8.450	8.600	8.400	8.550	8.320	7,704,932
2023-03-24	8.310	8.520	8.310	8.440	8.213	5,682,904
2023-03-23	8.340	8.400	8.270	8.350	8.125	4,180,847
2023-03-22	8.390	8.500	8.320	8.370	8.145	5,190,040
2023-03-21	8.170	8.380	8.140	8.380	8.155	4,938,073
2023-03-20	8.150	8.300	8.000	8.190	7.970	6,706,704
2023-03-17	8.200	8.270	8.120	8.160	7.941	3,761,960
2023-03-16	8.370	8.400	8.100	8.140	7.921	4,752,539
2023-03-15	8.370	8.510	8.350	8.410	8.184	5,189,527
2023-03-14	8.530	8.530	8.150	8.310	8.087	5,950,164
2023-03-13	8.520	8.580	8.380	8.490	8.262	4,601,154
2023-03-10	8.620	8.650	8.470	8.550	8.320	4,453,038
2023-03-09	8.720	8.730	8.550	8.650	8.417	3,054,382
2023-03-08	8.600	8.680	8.580	8.670	8.437	3,494,012
2023-03-07	8.800	8.840	8.590	8.590	8.359	5,249,670
2023-03-06	8.810	8.890	8.720	8.850	8.612	5,035,460
2023-03-03	8.800	8.890	8.750	8.830	8.593	5,130,855
2023-03-02	8.990	9.100	8.810	8.840	8.602	7,651,280
2023-03-01	8.970	9.020	8.910	9.020	8.777	5,159,856
2023-02-28	8.940	9.050	8.860	8.970	8.729	5,287,516
2023-02-27	8.990	9.080	8.900	8.930	8.690	4,899,556
2023-02-24	9.030	9.170	8.950	9.010	8.768	6,454,612
2023-02-23	9.120	9.230	9.010	9.140	8.894	9,030,493
2023-02-22	9.050	9.230	9.010	9.070	8.826	6,076,128
2023-02-21	9.080	9.180	9.050	9.080	8.836	5,846,460
2023-02-20	8.950	9.150	8.930	9.120	8.875	7,443,836
2023-02-17	9.140	9.290	9.000	9.040	8.797	11,682,756
2023-02-16	9.500	9.580	9.020	9.130	8.884	15,676,184
2023-02-15	9.460	9.610	9.430	9.500	9.245	9,029,460
2023-02-14	9.550	9.590	9.410	9.490	9.235	9,641,485
2023-02-13	9.450	9.660	9.330	9.630	9.371	14,181,056
2023-02-10	9.450	9.650	9.440	9.450	9.196	10,776,895
2023-02-09	9.610	9.660	9.360	9.530	9.274	18,551,282
2023-02-08	9.800	9.890	9.500	9.560	9.303	28,683,675
2023-02-07	9.270	9.490	9.130	9.350	9.099	20,972,089
2023-02-06	9.080	9.240	8.950	9.180	8.933	13,211,333

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.2200 CNY
2022-05-31	0.2520 CNY
2021-06-02	0.6300 CNY
2020-06-22	0.5320 CNY
2019-06-13	0.4480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.