Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.500	18.200	17.300	17.770	17.555	12,424,744
2023-10-31	18.440	18.440	17.250	17.560	17.348	19,953,686
2023-10-30	18.500	18.570	18.100	18.440	18.217	12,198,927
2023-10-27	19.000	19.180	18.340	18.540	18.316	16,896,209
2023-10-26	17.850	19.250	17.850	19.140	18.909	21,245,310
2023-10-25	17.850	18.240	17.700	18.030	17.812	8,155,826
2023-10-24	16.990	17.970	16.940	17.700	17.486	10,936,905
2023-10-23	17.160	17.420	16.790	16.890	16.686	8,935,650
2023-10-20	17.430	17.770	17.250	17.320	17.111	8,389,911
2023-10-19	18.070	18.110	17.520	17.610	17.397	12,427,885
2023-10-18	18.150	18.550	17.900	18.360	18.138	13,838,119
2023-10-17	18.650	18.700	17.260	18.150	17.931	27,381,413
2023-10-16	19.050	19.080	18.540	18.710	18.484	9,931,281
2023-10-13	19.210	19.470	18.930	19.040	18.810	10,513,508
2023-10-12	18.600	19.590	18.480	19.330	19.096	16,058,181
2023-10-11	19.100	19.130	18.560	18.730	18.504	11,260,999
2023-10-10	19.530	19.590	18.990	19.120	18.889	13,399,796
2023-10-09	19.190	19.830	18.700	19.490	19.254	21,018,498
2023-09-28	18.550	19.030	18.380	18.890	18.662	14,593,856
2023-09-27	18.830	18.970	18.510	18.530	18.306	11,729,180
2023-09-26	18.990	19.050	18.630	18.910	18.681	10,080,301
2023-09-25	18.250	19.500	18.170	18.900	18.671	24,616,136
2023-09-22	18.090	18.250	17.720	18.200	17.980	10,379,325
2023-09-21	18.300	18.490	17.820	17.870	17.654	7,465,908
2023-09-20	18.130	18.810	18.130	18.360	18.138	15,014,056
2023-09-19	18.000	18.650	17.940	18.290	18.069	14,434,981
2023-09-18	17.360	18.600	17.260	18.160	17.940	21,545,090
2023-09-15	17.690	17.720	17.060	17.470	17.259	16,885,877
2023-09-14	18.000	18.140	17.420	17.590	17.377	18,394,160
2023-09-13	18.710	18.710	17.930	18.070	17.852	13,356,600
2023-09-12	17.950	19.030	17.910	18.790	18.563	24,179,600
2023-09-11	17.590	18.020	17.420	17.950	17.733	10,024,871
2023-09-08	17.520	17.840	17.490	17.650	17.437	7,013,802
2023-09-07	18.000	18.000	17.560	17.680	17.466	9,727,101
2023-09-06	17.990	18.300	17.890	18.000	17.782	8,860,244
2023-09-05	18.260	18.510	17.950	18.060	17.842	9,986,482
2023-09-04	18.500	18.800	17.810	18.280	18.059	12,195,410
2023-09-01	18.450	18.470	17.980	18.270	18.049	12,213,924
2023-08-31	18.700	18.700	18.160	18.350	18.128	10,835,370
2023-08-30	18.990	19.020	18.560	18.750	18.523	16,577,396
2023-08-29	17.420	19.150	17.400	18.750	18.523	36,261,401
2023-08-28	18.190	18.670	17.310	17.410	17.199	13,933,314
2023-08-25	17.690	17.850	17.080	17.290	17.081	10,265,188
2023-08-24	17.700	18.310	17.700	17.830	17.614	8,332,512
2023-08-23	17.560	18.040	17.350	17.840	17.624	11,080,057
2023-08-22	18.090	18.400	17.360	17.890	17.674	14,808,227
2023-08-21	18.310	18.510	17.850	17.960	17.743	12,078,692
2023-08-18	18.650	18.840	18.350	18.460	18.237	9,096,353
2023-08-17	17.780	19.080	17.550	18.640	18.415	18,325,807
2023-08-16	17.910	18.010	17.530	17.690	17.476	7,819,086
2023-08-15	18.230	18.440	17.770	17.990	17.772	10,982,081
2023-08-14	17.950	18.340	17.440	18.230	18.010	20,277,040
2023-08-11	18.310	18.670	17.880	18.220	18.000	16,407,926
2023-08-10	18.850	18.880	18.090	18.280	18.059	22,066,896
2023-08-09	18.390	19.290	18.050	19.050	18.820	28,826,778
2023-08-08	17.910	19.160	17.910	18.590	18.365	26,662,237
2023-08-07	17.640	18.380	17.430	17.980	17.763	17,597,185
2023-08-04	16.800	17.730	16.760	17.550	17.338	15,725,767
2023-08-03	17.000	17.100	16.670	16.960	16.755	8,440,051
2023-08-02	16.860	17.250	16.820	16.980	16.775	8,531,017

← NewerPage 13 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.