Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.020	17.490	16.920	16.940	16.735	12,878,532
2023-07-31	17.050	17.550	17.000	17.190	16.982	12,333,619
2023-07-28	16.690	17.360	16.430	16.930	16.725	18,627,244
2023-07-27	17.000	17.400	16.620	16.810	16.607	21,584,590
2023-07-26	17.360	17.450	16.500	16.580	16.380	14,518,567
2023-07-25	16.790	17.820	16.560	17.390	17.180	21,919,107
2023-07-24	16.500	16.810	16.220	16.520	16.320	8,485,542
2023-07-21	16.790	16.900	16.430	16.520	16.320	12,866,531
2023-07-20	17.200	17.300	16.650	16.670	16.468	16,275,099
2023-07-19	17.430	17.700	17.140	17.200	16.992	11,058,670
2023-07-18	17.280	18.050	17.100	17.640	17.427	22,926,996
2023-07-17	17.300	17.400	16.900	17.180	16.972	13,425,563
2023-07-14	17.290	17.700	17.130	17.340	17.130	15,885,323
2023-07-13	17.580	17.650	17.130	17.290	17.081	18,531,472
2023-07-12	18.190	18.480	17.440	17.500	17.288	28,260,096
2023-07-11	17.460	18.270	17.180	18.270	18.049	38,818,900
2023-07-10	17.600	17.770	16.830	17.110	16.903	24,245,360
2023-07-07	17.300	18.010	17.180	17.480	17.269	17,023,210
2023-07-06	17.440	17.830	17.160	17.490	17.279	14,981,707
2023-07-05	17.680	18.230	17.350	17.440	17.229	18,885,078
2023-07-04	17.090	17.910	16.900	17.750	17.535	26,693,481
2023-07-03	17.570	18.300	16.980	17.100	16.814	36,687,589
2023-06-30	17.150	18.300	16.900	17.700	17.404	34,537,051
2023-06-29	16.400	17.230	16.140	17.100	16.814	33,874,286
2023-06-28	15.980	16.490	15.800	16.390	16.116	30,857,925
2023-06-27	15.940	16.060	15.600	15.830	15.565	19,049,347
2023-06-26	16.110	16.530	15.960	16.000	15.733	18,712,224
2023-06-21	16.370	16.560	16.060	16.170	15.900	18,325,843
2023-06-20	15.970	16.890	15.930	16.420	16.146	33,089,652
2023-06-19	15.950	16.560	15.750	16.020	15.752	26,285,400
2023-06-16	16.020	16.350	15.880	16.000	15.733	23,318,509
2023-06-15	15.950	16.400	15.750	16.020	15.752	33,989,868
2023-06-14	15.750	16.380	15.740	16.050	15.782	38,674,373
2023-06-13	15.210	15.680	15.030	15.630	15.369	34,014,425
2023-06-12	14.160	15.250	14.090	14.910	14.661	24,909,236
2023-06-09	13.940	14.300	13.910	14.170	13.933	15,736,785
2023-06-08	14.240	14.240	13.800	13.870	13.638	12,402,681
2023-06-07	14.700	14.750	14.150	14.250	14.012	20,275,534
2023-06-06	14.450	15.290	14.370	14.540	14.297	39,129,354
2023-06-05	14.180	14.280	13.750	14.160	13.923	19,295,142
2023-06-02	13.790	14.000	13.710	13.970	13.737	13,417,843
2023-06-01	13.650	13.880	13.570	13.760	13.530	12,421,188
2023-05-31	13.890	14.000	13.630	13.680	13.451	10,732,045
2023-05-30	13.780	14.200	13.750	13.890	13.658	22,924,619
2023-05-29	13.850	13.850	13.550	13.740	13.510	15,674,268
2023-05-26	13.550	13.980	13.210	13.850	13.619	23,414,710
2023-05-25	13.190	13.460	13.130	13.440	13.215	14,631,523
2023-05-24	13.260	13.480	13.160	13.290	13.068	11,133,288
2023-05-23	13.340	13.600	13.220	13.260	13.038	13,409,088
2023-05-22	12.970	13.420	12.860	13.340	13.117	19,044,172
2023-05-19	13.110	13.130	12.880	12.990	12.773	12,054,865
2023-05-18	13.080	13.340	13.060	13.130	12.911	17,406,080
2023-05-17	12.990	13.180	12.970	13.060	12.842	8,553,632
2023-05-16	13.110	13.220	12.960	13.030	12.812	12,770,565
2023-05-15	13.020	13.180	12.900	13.120	12.901	14,880,792
2023-05-12	13.250	13.450	12.990	13.000	12.783	14,605,933
2023-05-11	13.120	13.520	13.020	13.320	13.097	27,387,156
2023-05-10	12.500	13.430	12.310	13.140	12.920	39,863,119
2023-05-09	12.730	12.780	12.470	12.480	12.271	21,101,803
2023-05-08	12.550	13.260	12.500	12.720	12.507	29,165,450

← NewerPage 14 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.