Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.640	15.750	15.100	15.180	15.078	8,901,908
2024-07-26	15.240	15.820	15.240	15.630	15.525	10,756,892
2024-07-25	15.100	15.300	14.820	15.160	15.058	8,999,441
2024-07-24	15.820	15.890	15.100	15.130	15.029	17,398,527
2024-07-23	16.650	16.690	15.930	15.950	15.843	12,828,395
2024-07-22	16.950	17.060	16.430	16.580	16.469	9,970,467
2024-07-19	16.700	17.180	16.650	17.010	16.896	7,239,559
2024-07-18	16.860	16.960	16.570	16.760	16.648	8,301,915
2024-07-17	17.120	17.150	16.770	16.910	16.797	9,996,532
2024-07-16	17.030	17.200	17.030	17.090	16.975	9,193,503
2024-07-15	17.210	17.320	17.060	17.190	17.075	9,129,122
2024-07-12	17.860	17.860	17.200	17.360	17.244	15,400,582
2024-07-11	18.060	18.250	17.740	17.900	17.780	10,944,586
2024-07-10	18.000	18.250	17.750	17.850	17.730	11,629,390
2024-07-09	17.130	18.070	17.000	17.980	17.860	16,450,032
2024-07-08	17.310	17.360	16.920	16.970	16.856	7,185,408
2024-07-05	17.550	17.550	16.950	17.340	17.224	9,497,716
2024-07-04	17.420	18.100	17.400	17.570	17.452	12,655,133
2024-07-03	17.440	18.170	17.420	17.500	17.383	8,645,825
2024-07-02	17.550	17.640	17.200	17.410	17.293	7,842,009
2024-07-01	17.340	17.550	17.080	17.470	17.353	6,670,645
2024-06-28	17.080	17.560	17.030	17.410	17.293	7,643,921
2024-06-27	17.720	17.870	17.090	17.100	16.985	11,574,347
2024-06-26	17.450	17.900	17.310	17.880	17.760	9,602,874
2024-06-25	17.610	17.960	17.430	17.520	17.403	8,099,250
2024-06-24	17.860	17.960	17.600	17.610	17.492	7,839,600
2024-06-21	17.990	18.360	17.850	18.060	17.939	7,227,198
2024-06-20	18.200	18.380	18.020	18.080	17.959	7,563,565
2024-06-19	18.630	18.650	18.190	18.200	18.078	9,536,876
2024-06-18	18.630	18.780	18.510	18.620	18.495	7,731,600
2024-06-17	18.270	18.800	18.180	18.650	18.525	14,579,344
2024-06-14	18.390	18.780	18.270	18.270	18.148	20,280,851
2024-06-13	18.240	18.690	18.230	18.540	18.416	16,810,400
2024-06-12	18.120	18.360	18.050	18.230	18.108	9,852,967
2024-06-11	17.510	18.270	17.450	18.210	18.088	12,386,775
2024-06-07	18.070	18.110	17.470	17.670	17.552	14,751,663
2024-06-06	18.400	18.450	17.800	18.060	17.939	23,746,103
2024-06-05	18.160	18.550	18.100	18.390	18.267	16,221,600
2024-06-04	18.050	18.260	17.920	18.170	18.048	10,314,094
2024-06-03	18.060	18.490	17.960	18.110	17.989	21,634,166
2024-05-31	17.600	18.290	17.600	17.930	17.810	18,360,869
2024-05-30	17.120	17.890	17.120	17.630	17.512	20,137,401
2024-05-29	17.150	17.400	17.090	17.220	17.105	11,015,605
2024-05-28	17.340	17.380	17.060	17.120	17.005	11,849,100
2024-05-27	17.150	17.370	16.710	17.350	17.234	16,168,013
2024-05-24	17.250	17.350	17.060	17.150	17.035	13,198,641
2024-05-23	17.430	17.550	17.180	17.220	17.105	9,490,950
2024-05-22	17.650	17.650	17.220	17.440	17.323	19,540,367
2024-05-21	18.000	18.000	17.460	17.650	17.532	23,182,695
2024-05-20	18.330	18.390	18.040	18.060	17.939	17,184,017
2024-05-17	18.290	18.470	18.150	18.430	18.207	10,057,324
2024-05-16	18.250	18.480	18.030	18.340	18.118	11,593,300
2024-05-15	18.380	18.710	18.170	18.200	17.980	12,165,200
2024-05-14	18.680	18.810	18.330	18.350	18.128	14,433,400
2024-05-13	18.650	18.880	18.450	18.700	18.474	13,370,512
2024-05-10	18.800	18.860	18.440	18.710	18.484	12,781,945
2024-05-09	18.740	18.930	18.700	18.790	18.563	11,791,600
2024-05-08	19.750	19.750	18.680	18.740	18.513	26,638,211
2024-05-07	19.960	20.050	19.630	19.820	19.580	14,367,754
2024-05-06	20.150	20.590	19.800	19.930	19.689	25,921,031

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1200 CNY
2025-06-10	0.1200 CNY
2024-05-20	0.1000 CNY
2023-07-04	0.0800 CNY
2022-06-27	0.0800 CNY
2021-05-18	0.0800 CNY
2020-06-23	0.0800 CNY
2019-06-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.