JDM Jingda Mach(Ningbo)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.553 | 13.553 | 13.553 | 13.553 | 9.151 | 2,486,540 |
| 2021-11-08 | 11.958 | 12.318 | 11.813 | 12.318 | 8.318 | 12,364,473 |
| 2021-11-05 | 10.685 | 11.521 | 10.607 | 11.200 | 7.563 | 50,747,474 |
| 2021-11-04 | 10.695 | 10.889 | 10.325 | 10.763 | 7.267 | 42,530,804 |
| 2021-11-03 | 10.500 | 11.336 | 10.189 | 10.840 | 7.320 | 53,330,247 |
| 2021-11-02 | 10.403 | 10.947 | 9.829 | 10.451 | 7.057 | 67,180,512 |
| 2021-11-01 | 9.722 | 10.228 | 9.489 | 10.228 | 6.906 | 46,317,173 |
| 2021-10-29 | 8.536 | 9.295 | 8.507 | 9.295 | 6.276 | 31,199,505 |
| 2021-10-28 | 8.906 | 9.197 | 8.371 | 8.449 | 5.705 | 31,204,751 |
| 2021-10-27 | 8.643 | 8.760 | 8.410 | 8.721 | 5.889 | 16,378,097 |
| 2021-10-26 | 8.896 | 8.945 | 8.595 | 8.614 | 5.816 | 18,490,106 |
| 2021-10-25 | 8.643 | 8.993 | 8.458 | 8.896 | 6.007 | 24,484,430 |
| 2021-10-22 | 9.032 | 9.333 | 8.556 | 8.575 | 5.790 | 25,312,050 |
| 2021-10-21 | 9.518 | 9.557 | 8.925 | 9.003 | 6.079 | 37,515,803 |
| 2021-10-20 | 9.635 | 10.140 | 9.333 | 9.576 | 6.466 | 43,119,017 |
| 2021-10-19 | 9.314 | 9.800 | 9.110 | 9.450 | 6.381 | 50,401,942 |
| 2021-10-18 | 8.915 | 9.188 | 8.614 | 8.906 | 6.013 | 33,106,373 |
| 2021-10-15 | 8.760 | 9.606 | 8.760 | 8.876 | 5.994 | 50,284,332 |
| 2021-10-14 | 8.264 | 8.993 | 8.264 | 8.993 | 6.072 | 27,198,636 |
← NewerPage 21 of 21 · 1,219 trading days
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.