JDM Jingda Mach(Ningbo)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.411	9.411	8.964	9.188	6.204	11,816,805
2022-02-07	10.014	10.160	9.324	9.431	6.368	18,562,543
2022-01-28	8.993	9.771	8.828	9.722	6.565	17,368,914
2022-01-27	9.324	9.499	8.935	8.954	6.046	8,000,236
2022-01-26	9.479	9.615	9.003	9.236	6.237	12,613,353
2022-01-25	9.557	10.354	9.372	9.460	6.388	16,900,470
2022-01-24	9.547	9.829	9.333	9.606	6.486	6,296,273
2022-01-21	9.470	9.654	9.295	9.547	6.447	7,433,726
2022-01-20	9.820	9.849	9.353	9.489	6.407	10,805,785
2022-01-19	10.024	10.033	9.761	9.810	6.624	6,193,212
2022-01-18	10.101	10.267	9.917	10.043	6.781	8,717,842
2022-01-17	9.936	10.208	9.888	10.150	6.854	7,780,155
2022-01-14	10.072	10.179	9.839	9.946	6.716	6,997,881
2022-01-13	10.063	10.131	9.858	9.956	6.722	6,346,522
2022-01-12	9.829	10.072	9.790	10.063	6.795	7,862,700
2022-01-11	10.140	10.179	9.751	9.771	6.598	7,408,110
2022-01-10	9.946	10.131	9.878	10.043	6.781	6,789,801
2022-01-07	10.364	10.442	9.946	9.956	6.722	9,002,301
2022-01-06	10.140	10.461	10.043	10.432	7.044	11,881,314
2022-01-05	10.539	10.626	9.878	10.150	6.854	17,878,864
2022-01-04	10.831	11.064	10.510	10.549	7.123	12,061,978
2021-12-31	10.753	11.006	10.626	10.831	7.313	7,557,127
2021-12-30	10.607	10.831	10.607	10.685	7.215	8,217,292
2021-12-29	10.860	10.976	10.724	10.733	7.248	9,383,289
2021-12-28	11.317	11.317	10.695	10.938	7.385	16,599,274
2021-12-27	10.753	11.045	10.500	10.743	7.254	10,448,241
2021-12-24	11.181	11.424	10.578	10.733	7.248	12,950,012
2021-12-23	11.074	11.531	10.947	11.132	7.517	14,207,898
2021-12-22	11.035	11.258	10.899	11.132	7.517	7,018,956
2021-12-21	11.006	11.122	10.782	11.045	7.458	8,876,494
2021-12-20	11.064	11.239	10.976	11.006	7.431	10,694,422
2021-12-17	11.793	11.793	11.297	11.326	7.648	11,954,034
2021-12-16	11.764	11.793	11.579	11.783	7.957	11,818,379
2021-12-15	11.949	12.026	11.715	11.813	7.976	9,746,596
2021-12-14	11.822	11.958	11.676	11.900	8.035	11,763,992
2021-12-13	11.842	12.124	11.667	11.861	8.009	16,023,333
2021-12-10	11.715	12.075	11.667	11.910	8.042	16,837,352
2021-12-09	12.396	12.415	11.676	11.715	7.911	30,422,437
2021-12-08	12.445	12.726	12.231	12.415	8.383	19,199,484
2021-12-07	13.193	13.310	12.163	12.493	8.436	31,923,090
2021-12-06	12.542	13.854	12.240	13.222	8.928	46,719,809
2021-12-03	12.347	12.814	12.163	12.600	8.508	21,093,253
2021-12-02	12.843	12.863	12.231	12.347	8.337	32,286,805
2021-12-01	14.097	14.729	12.707	12.989	8.771	57,178,473
2021-11-30	13.135	14.010	12.911	14.010	9.460	55,191,800
2021-11-29	12.775	13.125	12.522	12.736	8.600	29,540,345
2021-11-26	13.203	13.893	12.989	13.028	8.797	30,844,801
2021-11-25	13.096	13.563	12.707	13.397	9.046	31,360,289
2021-11-24	13.251	13.893	12.892	13.174	8.895	34,617,667
2021-11-23	13.563	13.592	13.038	13.193	8.908	27,412,750
2021-11-22	13.728	13.776	13.193	13.349	9.013	32,279,942
2021-11-19	13.174	13.796	12.649	13.407	9.053	50,918,974
2021-11-18	12.445	13.718	12.163	13.533	9.138	54,616,059
2021-11-17	11.968	12.940	11.968	12.590	8.501	50,207,690
2021-11-16	12.717	12.911	12.046	12.221	8.252	70,285,878
2021-11-15	14.379	14.379	13.388	13.388	9.040	27,963,253
2021-11-12	14.729	15.001	13.718	14.875	10.044	62,796,117
2021-11-11	14.865	15.886	14.263	14.515	9.801	95,502,072
2021-11-10	14.681	14.904	14.195	14.904	10.064	68,515,171
2021-11-09	13.553	13.553	13.553	13.553	9.151	2,486,540

← NewerPage 20 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.