JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.240	11.110	10.010	10.800	10.510	56,178,522
2022-08-02	9.980	10.800	9.560	10.240	9.965	53,460,093
2022-08-01	9.690	10.480	9.340	10.010	9.741	43,997,222
2022-07-29	9.830	9.910	9.560	9.800	9.536	35,436,956
2022-07-28	9.600	10.370	9.400	10.090	9.819	50,737,067
2022-07-27	9.380	10.070	9.360	9.600	9.342	48,512,829
2022-07-26	9.500	9.800	9.080	9.340	9.089	60,676,132
2022-07-25	10.300	10.640	9.500	9.910	9.644	80,648,707
2022-07-22	8.830	9.670	8.760	9.670	9.410	77,736,618
2022-07-21	7.990	8.790	7.920	8.790	8.554	42,887,186
2022-07-20	7.880	8.060	7.820	7.990	7.775	10,075,393
2022-07-19	7.940	8.020	7.700	7.880	7.668	13,109,353
2022-07-18	7.590	8.070	7.480	7.940	7.727	15,359,086
2022-07-15	7.810	7.880	7.560	7.580	7.376	8,915,258
2022-07-14	7.460	7.880	7.370	7.790	7.581	14,502,859
2022-07-13	7.380	7.560	7.330	7.470	7.269	7,339,412
2022-07-12	7.670	7.720	7.340	7.370	7.172	15,519,048
2022-07-11	7.950	8.080	7.620	7.750	7.542	21,488,489
2022-07-08	7.600	7.820	7.520	7.700	7.493	10,580,053
2022-07-07	7.300	7.880	7.220	7.650	7.444	18,921,572
2022-07-06	7.250	7.320	7.120	7.300	7.104	8,409,261
2022-07-05	7.140	7.400	7.020	7.290	7.094	12,881,621
2022-07-04	7.240	7.240	7.070	7.140	6.948	7,715,123
2022-07-01	7.300	7.330	7.180	7.260	7.065	6,631,876
2022-06-30	7.300	7.440	7.280	7.310	7.113	8,840,693
2022-06-29	7.600	7.600	7.300	7.300	7.104	15,154,798
2022-06-28	7.840	7.840	7.400	7.650	7.444	20,850,320
2022-06-27	8.550	8.550	7.840	7.890	7.678	38,171,754
2022-06-24	7.910	7.990	7.750	7.770	7.561	9,096,946
2022-06-23	7.740	7.930	7.610	7.910	7.697	11,485,368
2022-06-22	7.680	7.900	7.500	7.720	7.512	13,129,464
2022-06-21	7.980	7.980	7.500	7.600	7.396	18,582,532
2022-06-20	7.660	8.150	7.590	8.050	7.834	20,485,337
2022-06-17	7.580	7.740	7.450	7.650	7.444	17,326,000
2022-06-16	7.300	7.880	7.200	7.760	7.551	26,736,747
2022-06-15	7.010	7.610	6.880	7.270	7.075	25,180,291
2022-06-14	6.890	6.970	6.670	6.920	6.734	6,822,636
2022-06-13	6.900	7.130	6.880	6.950	6.763	9,723,388
2022-06-10	6.880	7.240	6.800	7.110	6.919	12,689,479
2022-06-09	7.140	7.200	6.880	6.920	6.734	11,860,124
2022-06-08	6.810	6.960	6.640	6.870	6.685	7,899,134
2022-06-07	6.840	7.160	6.790	6.890	6.705	12,053,724
2022-06-06	6.610	6.860	6.600	6.840	6.656	9,247,108
2022-06-02	6.500	6.830	6.430	6.680	6.500	10,198,324
2022-06-01	6.450	6.540	6.370	6.420	6.247	7,121,252
2022-05-31	6.350	6.880	6.350	6.530	6.354	6,414,932
2022-05-30	8.750	8.838	8.604	8.828	5.961	8,099,356
2022-05-27	8.711	8.818	8.614	8.701	5.876	4,386,504
2022-05-26	8.818	8.828	8.526	8.711	5.882	4,522,592
2022-05-25	8.604	8.818	8.585	8.701	5.876	5,038,849
2022-05-24	8.964	9.090	8.633	8.643	5.836	9,308,116
2022-05-23	8.585	8.945	8.585	8.915	6.020	7,998,503
2022-05-20	8.653	8.838	8.517	8.721	5.889	13,855,828
2022-05-19	8.361	9.168	8.322	8.760	5.915	19,863,888
2022-05-18	8.293	8.439	8.274	8.332	5.626	5,957,197
2022-05-17	8.313	8.361	8.176	8.274	5.587	4,378,623
2022-05-16	8.410	8.624	8.283	8.322	5.619	4,714,860
2022-05-13	8.138	8.449	8.138	8.390	5.665	7,252,123
2022-05-12	8.021	8.215	7.963	8.089	5.462	4,153,489
2022-05-11	8.147	8.361	8.040	8.040	5.429	5,554,321

← NewerPage 18 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.