JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.924	8.108	7.826	8.050	5.436	4,323,630
2022-05-09	7.710	8.089	7.710	8.011	5.409	4,102,032
2022-05-06	7.681	7.885	7.593	7.797	5.265	5,074,997
2022-05-05	7.632	7.963	7.554	7.856	5.304	5,594,774
2022-04-29	7.195	7.642	7.165	7.622	5.147	6,377,876
2022-04-28	7.097	7.243	7.000	7.136	4.819	6,363,588
2022-04-27	6.679	7.126	6.514	7.117	4.805	9,183,526
2022-04-26	7.000	7.078	6.592	6.718	4.536	7,589,868
2022-04-25	7.642	7.642	6.874	6.874	4.641	8,063,290
2022-04-22	7.807	7.846	7.525	7.642	5.160	6,065,871
2022-04-21	8.225	8.245	7.778	7.807	5.272	6,041,088
2022-04-20	8.458	8.575	8.215	8.322	5.619	6,069,218
2022-04-19	8.478	8.604	8.381	8.458	5.711	3,644,640
2022-04-18	8.225	8.517	7.963	8.478	5.725	6,810,310
2022-04-15	8.410	8.458	8.176	8.313	5.613	5,718,931
2022-04-14	8.692	8.731	8.264	8.468	5.718	10,262,852
2022-04-13	8.770	9.100	8.556	8.711	5.882	6,547,730
2022-04-12	8.643	8.828	8.556	8.828	5.961	4,712,333
2022-04-11	8.925	9.139	8.565	8.643	5.836	7,063,516
2022-04-08	9.703	9.713	9.217	9.217	6.223	9,154,080
2022-04-07	9.868	9.878	9.528	9.771	6.598	9,336,492
2022-04-06	9.479	9.839	9.392	9.839	6.644	9,985,042
2022-04-01	9.518	9.625	9.353	9.557	6.453	7,042,867
2022-03-31	9.742	9.800	9.499	9.596	6.480	8,257,756
2022-03-30	9.742	9.868	9.625	9.790	6.611	8,607,411
2022-03-29	9.829	10.228	9.615	9.664	6.525	10,881,125
2022-03-28	9.761	9.858	9.547	9.761	6.591	8,023,027
2022-03-25	10.286	10.325	9.810	9.917	6.696	11,272,095
2022-03-24	10.597	10.695	10.179	10.286	6.946	15,899,512
2022-03-23	10.617	10.889	10.500	10.714	7.234	18,442,857
2022-03-22	10.500	10.782	10.364	10.646	7.189	27,549,967
2022-03-21	9.538	10.500	9.499	10.500	7.090	20,012,394
2022-03-18	9.703	9.839	9.431	9.547	6.447	7,536,875
2022-03-17	9.829	10.014	9.606	9.674	6.532	10,597,047
2022-03-16	9.236	9.722	9.022	9.664	6.525	10,259,292
2022-03-15	9.596	9.722	9.100	9.139	6.171	9,992,681
2022-03-14	10.024	10.082	9.625	9.674	6.532	9,466,070
2022-03-11	9.975	10.208	9.810	10.208	6.893	7,575,120
2022-03-10	10.471	10.539	10.199	10.257	6.926	9,397,404
2022-03-09	10.179	10.374	9.703	10.199	6.886	10,802,970
2022-03-08	10.597	10.626	9.936	10.033	6.775	14,203,903
2022-03-07	11.122	11.122	10.539	10.617	7.169	13,616,665
2022-03-04	11.161	11.453	10.860	11.064	7.471	22,249,728
2022-03-03	10.899	11.647	10.899	11.482	7.753	29,714,374
2022-03-02	11.083	11.268	10.821	11.083	7.484	23,955,559
2022-03-01	10.549	11.463	10.461	11.064	7.471	30,837,175
2022-02-28	10.685	10.714	10.170	10.422	7.037	12,462,888
2022-02-25	10.413	10.792	10.413	10.578	7.143	14,288,860
2022-02-24	10.695	10.879	10.131	10.325	6.972	16,861,271
2022-02-23	10.636	10.957	10.568	10.801	7.294	14,644,300
2022-02-22	10.811	10.889	10.520	10.626	7.175	20,443,253
2022-02-21	11.181	11.540	10.792	10.899	7.359	27,146,255
2022-02-18	10.578	10.578	10.208	10.500	7.090	19,112,531
2022-02-17	10.510	10.811	10.189	10.695	7.221	30,016,068
2022-02-16	9.868	10.821	9.858	10.529	7.110	32,950,668
2022-02-15	9.965	9.965	9.401	9.839	6.644	25,020,171
2022-02-14	8.760	9.635	8.672	9.635	6.506	16,206,562
2022-02-11	9.100	9.100	8.721	8.760	5.915	10,497,545
2022-02-10	9.489	9.499	9.081	9.178	6.197	10,116,541
2022-02-09	9.236	9.547	9.071	9.547	6.447	13,490,958

← NewerPage 19 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.