Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.000	20.390	19.710	19.770	19.531	21,043,547
2024-04-29	19.530	20.030	19.190	20.000	19.758	26,181,843
2024-04-26	18.290	18.980	18.250	18.810	18.583	17,133,047
2024-04-25	18.370	18.580	18.120	18.300	18.079	11,920,388
2024-04-24	17.750	18.500	17.710	18.470	18.247	23,973,890
2024-04-23	17.490	17.650	17.300	17.480	17.269	7,388,327
2024-04-22	17.850	17.910	17.440	17.490	17.279	10,246,129
2024-04-19	18.270	18.270	17.620	17.920	17.703	12,831,414
2024-04-18	18.070	18.650	17.700	18.290	18.069	17,014,842
2024-04-17	17.400	18.070	17.400	18.010	17.792	14,312,184
2024-04-16	17.500	17.900	17.310	17.330	17.120	13,575,731
2024-04-15	17.350	18.000	17.330	17.820	17.605	13,730,142
2024-04-12	17.820	17.820	17.440	17.460	17.249	9,011,438
2024-04-11	17.630	18.020	17.510	17.680	17.466	12,620,702
2024-04-10	18.100	18.280	17.550	17.710	17.496	27,211,473
2024-04-09	17.370	17.440	16.900	17.300	17.091	8,307,727
2024-04-08	17.440	17.750	17.200	17.350	17.140	10,376,028
2024-04-03	17.710	17.710	17.050	17.420	17.209	17,622,047
2024-04-02	18.500	18.510	17.840	17.940	17.723	12,854,062
2024-04-01	18.140	18.790	18.140	18.470	18.247	16,963,984
2024-03-29	18.780	18.990	18.010	18.120	17.901	10,280,898
2024-03-28	17.730	18.650	17.710	18.240	18.019	13,832,251
2024-03-27	18.860	18.870	17.890	17.940	17.723	17,696,554
2024-03-26	17.690	18.800	17.560	18.680	18.454	29,840,677
2024-03-25	17.580	18.020	17.430	17.550	17.338	8,730,614
2024-03-22	17.700	17.770	17.400	17.620	17.407	10,592,165
2024-03-21	18.090	18.120	17.650	17.700	17.486	13,419,096
2024-03-20	18.180	18.250	17.900	18.090	17.871	9,288,263
2024-03-19	18.380	18.390	18.060	18.170	17.950	9,949,126
2024-03-18	18.520	18.690	18.130	18.380	18.158	14,081,747
2024-03-15	18.140	18.600	18.100	18.570	18.345	13,656,235
2024-03-14	18.460	18.500	17.980	18.130	17.911	11,047,215
2024-03-13	18.010	18.250	17.740	18.080	17.861	11,574,091
2024-03-12	18.160	18.210	17.820	18.010	17.792	7,048,027
2024-03-11	17.930	18.210	17.800	18.150	17.931	7,817,834
2024-03-08	17.720	18.050	17.640	18.000	17.782	6,089,714
2024-03-07	18.260	18.440	17.640	17.700	17.486	12,516,486
2024-03-06	18.130	18.400	17.960	18.280	18.059	9,424,082
2024-03-05	18.150	18.490	17.930	18.150	17.931	15,129,299
2024-03-04	18.690	19.080	18.410	18.560	18.336	34,380,391
2024-03-01	17.860	18.320	17.600	18.150	17.931	16,427,002
2024-02-29	17.100	18.050	17.010	18.020	17.802	12,444,734
2024-02-28	17.930	17.980	17.100	17.110	16.903	13,654,490
2024-02-27	17.950	18.100	17.810	18.000	17.782	11,247,926
2024-02-26	17.250	18.220	17.180	18.110	17.891	25,614,340
2024-02-23	16.600	17.050	16.400	17.050	16.844	13,212,942
2024-02-22	16.040	16.670	16.020	16.450	16.251	9,273,036
2024-02-21	16.070	16.880	15.970	16.250	16.054	13,838,268
2024-02-20	16.330	16.360	15.830	16.280	16.083	14,529,378
2024-02-19	17.000	17.110	16.010	16.280	16.083	22,010,790
2024-02-08	16.750	17.400	16.720	16.990	16.785	17,109,412
2024-02-07	16.390	17.150	16.010	16.780	16.577	16,687,719
2024-02-06	14.870	16.130	14.710	16.060	15.866	15,294,658
2024-02-05	14.700	15.350	13.780	14.940	14.759	16,466,512
2024-02-02	15.050	15.220	14.480	14.740	14.562	8,864,429
2024-02-01	14.600	15.650	14.410	15.080	14.898	12,602,917
2024-01-31	14.900	15.220	14.510	14.580	14.404	10,875,792
2024-01-30	15.310	15.500	14.920	15.000	14.819	7,564,786
2024-01-29	15.790	15.890	15.150	15.260	15.076	7,618,997
2024-01-26	15.770	16.020	15.580	15.780	15.589	10,218,576

← NewerPage 11 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.