Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.550	16.050	15.020	15.900	15.708	15,008,296
2024-01-24	15.630	15.800	15.100	15.550	15.362	8,297,600
2024-01-23	15.050	15.770	14.830	15.630	15.441	12,926,317
2024-01-22	15.920	15.960	14.880	15.050	14.868	14,186,670
2024-01-19	16.340	16.370	15.830	15.920	15.728	9,908,526
2024-01-18	16.120	16.400	15.860	16.340	16.142	8,714,643
2024-01-17	16.680	16.750	16.220	16.220	16.024	9,484,397
2024-01-16	17.050	17.170	16.350	16.670	16.468	12,932,841
2024-01-15	17.350	17.360	16.930	17.050	16.844	6,769,100
2024-01-12	17.180	17.640	16.880	17.430	17.219	13,836,794
2024-01-11	17.060	17.270	16.640	17.180	16.972	12,376,674
2024-01-10	17.300	17.360	16.870	17.100	16.893	10,587,510
2024-01-09	17.350	17.550	17.170	17.320	17.111	7,531,602
2024-01-08	17.420	17.420	17.080	17.310	17.101	7,267,922
2024-01-05	17.340	17.710	17.210	17.450	17.239	10,431,082
2024-01-04	17.690	17.780	17.310	17.390	17.180	13,177,082
2024-01-03	18.100	18.130	17.460	17.630	17.417	15,461,474
2024-01-02	18.630	18.780	18.060	18.080	17.861	11,396,474
2023-12-29	17.680	18.770	17.680	18.670	18.444	21,209,626
2023-12-28	17.420	17.950	17.320	17.750	17.535	9,920,306
2023-12-27	17.720	17.760	17.280	17.480	17.269	9,670,921
2023-12-26	17.950	18.050	17.500	17.700	17.486	7,011,581
2023-12-25	17.450	18.100	17.400	17.950	17.733	10,476,900
2023-12-22	17.580	17.710	17.340	17.460	17.249	7,731,428
2023-12-21	17.400	17.690	17.070	17.580	17.367	10,814,578
2023-12-20	18.010	18.100	17.200	17.410	17.199	21,720,704
2023-12-19	18.300	18.480	17.870	18.020	17.802	15,246,742
2023-12-18	17.820	18.690	17.650	18.390	18.168	31,430,088
2023-12-15	17.700	17.820	17.530	17.590	17.377	4,864,600
2023-12-14	17.850	17.910	17.380	17.610	17.397	9,565,974
2023-12-13	18.060	18.150	17.630	17.790	17.575	7,859,137
2023-12-12	18.030	18.320	17.990	18.100	17.881	6,555,573
2023-12-11	17.810	18.170	17.400	18.150	17.931	11,062,881
2023-12-08	18.020	18.060	17.300	17.990	17.772	20,135,002
2023-12-07	17.990	18.280	17.730	18.030	17.812	7,904,135
2023-12-06	18.060	18.310	17.920	17.990	17.772	8,029,295
2023-12-05	18.180	18.420	18.000	18.100	17.881	7,691,913
2023-12-04	18.300	18.320	18.040	18.240	18.019	8,991,445
2023-12-01	18.500	18.580	18.090	18.200	17.980	9,187,679
2023-11-30	18.650	18.780	18.130	18.440	18.217	10,718,021
2023-11-29	18.920	19.050	18.630	18.770	18.543	9,776,273
2023-11-28	18.390	18.910	18.270	18.910	18.681	13,193,743
2023-11-27	18.110	18.590	17.980	18.480	18.257	13,385,554
2023-11-24	18.790	18.850	18.120	18.170	17.950	11,623,019
2023-11-23	17.740	19.200	17.740	18.700	18.474	29,538,054
2023-11-22	17.830	18.090	17.680	17.710	17.496	7,722,537
2023-11-21	18.210	18.340	17.840	17.930	17.713	10,279,400
2023-11-20	18.710	18.750	18.020	18.310	18.089	14,001,995
2023-11-17	17.750	18.480	17.730	18.460	18.237	16,824,454
2023-11-16	18.200	18.270	17.730	17.930	17.713	11,552,986
2023-11-15	17.650	18.490	17.630	18.050	17.832	25,775,470
2023-11-14	17.770	18.010	17.450	17.610	17.397	10,606,666
2023-11-13	17.180	18.040	17.160	17.770	17.555	16,457,185
2023-11-10	17.360	17.370	17.030	17.150	16.943	10,061,878
2023-11-09	17.300	17.350	17.100	17.320	17.111	10,624,168
2023-11-08	17.600	17.660	17.150	17.370	17.160	12,292,295
2023-11-07	17.590	17.780	17.420	17.530	17.318	11,710,697
2023-11-06	17.800	17.950	17.340	17.700	17.486	16,468,294
2023-11-03	17.590	17.940	17.500	17.660	17.446	8,642,202
2023-11-02	17.770	17.990	17.430	17.500	17.288	8,059,985

← NewerPage 12 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.