JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.260	9.300	9.030	9.100	8.855	17,950,087
2023-02-02	9.240	9.460	9.150	9.300	9.050	23,013,382
2023-02-01	9.280	9.330	9.160	9.270	9.021	20,554,854
2023-01-31	9.500	9.500	9.030	9.220	8.972	36,815,630
2023-01-30	9.150	9.260	8.890	9.260	9.011	23,100,046
2023-01-20	8.350	8.490	8.350	8.420	8.194	9,106,273
2023-01-19	8.460	8.460	8.260	8.320	8.096	10,644,379
2023-01-18	8.640	8.640	8.330	8.430	8.203	15,122,766
2023-01-17	8.630	8.750	8.520	8.580	8.349	20,545,796
2023-01-16	8.530	9.080	8.530	8.580	8.349	29,264,068
2023-01-13	8.460	9.150	8.460	8.630	8.398	49,740,642
2023-01-12	7.870	8.460	7.790	8.460	8.233	35,131,134
2023-01-11	7.550	7.860	7.470	7.690	7.483	13,983,525
2023-01-10	7.600	7.620	7.470	7.530	7.328	5,067,683
2023-01-09	7.460	7.570	7.430	7.470	7.269	3,733,560
2023-01-06	7.460	7.580	7.420	7.490	7.289	3,907,294
2023-01-05	7.380	7.460	7.330	7.460	7.259	3,136,054
2023-01-04	7.390	7.420	7.310	7.370	7.172	2,391,280
2023-01-03	7.210	7.420	7.200	7.390	7.191	3,795,351
2022-12-30	7.250	7.280	7.110	7.200	7.006	1,746,317
2022-12-29	7.230	7.270	7.160	7.180	6.987	1,875,899
2022-12-28	7.350	7.350	7.170	7.220	7.026	2,916,126
2022-12-27	7.300	7.390	7.200	7.360	7.162	4,130,133
2022-12-26	7.040	7.300	7.020	7.280	7.084	3,313,162
2022-12-23	7.080	7.140	6.970	7.060	6.870	2,831,849
2022-12-22	7.230	7.270	7.070	7.100	6.909	2,744,804
2022-12-21	7.450	7.450	7.210	7.250	7.055	2,833,061
2022-12-20	7.280	7.440	7.270	7.410	7.211	2,507,941
2022-12-19	7.450	7.520	7.300	7.320	7.123	3,163,501
2022-12-16	7.660	7.660	7.480	7.500	7.298	3,783,520
2022-12-15	7.590	7.730	7.500	7.670	7.464	4,012,956
2022-12-14	7.640	7.670	7.520	7.570	7.366	2,870,113
2022-12-13	7.730	7.730	7.550	7.570	7.366	3,714,895
2022-12-12	7.730	7.770	7.630	7.720	7.512	3,189,614
2022-12-09	7.740	7.760	7.650	7.700	7.493	3,129,097
2022-12-08	7.820	7.830	7.710	7.730	7.522	3,309,587
2022-12-07	7.900	7.900	7.800	7.810	7.600	2,875,160
2022-12-06	7.920	7.960	7.810	7.890	7.678	4,197,621
2022-12-05	7.970	7.970	7.890	7.930	7.717	3,775,459
2022-12-02	7.830	7.960	7.830	7.920	7.707	3,887,485
2022-12-01	7.890	7.930	7.820	7.880	7.668	4,565,481
2022-11-30	7.800	7.860	7.730	7.810	7.600	3,488,333
2022-11-29	7.610	7.790	7.610	7.780	7.571	3,991,618
2022-11-28	7.770	7.770	7.600	7.650	7.444	4,266,179
2022-11-25	7.880	7.910	7.760	7.770	7.561	4,234,300
2022-11-24	7.900	7.990	7.870	7.920	7.707	3,496,692
2022-11-23	7.880	7.960	7.680	7.930	7.717	5,991,875
2022-11-22	8.070	8.140	7.900	7.900	7.688	5,176,466
2022-11-21	7.830	8.090	7.780	8.090	7.872	5,011,535
2022-11-18	8.040	8.090	7.930	7.950	7.736	7,076,470
2022-11-17	8.130	8.130	8.010	8.090	7.872	8,141,056
2022-11-16	8.410	8.430	8.130	8.190	7.970	14,920,835
2022-11-15	8.110	8.500	8.020	8.500	8.271	12,706,709
2022-11-14	8.390	8.400	8.020	8.060	7.843	11,405,470
2022-11-11	8.390	8.500	8.350	8.390	8.164	11,432,898
2022-11-10	8.410	8.410	8.130	8.180	7.960	9,111,898
2022-11-09	8.470	8.520	8.370	8.390	8.164	6,252,100
2022-11-08	8.610	8.640	8.440	8.510	8.281	7,572,552
2022-11-07	8.740	8.880	8.610	8.640	8.408	10,257,354
2022-11-04	8.570	8.800	8.570	8.800	8.563	13,296,554

← NewerPage 16 of 21 · 1,212 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.