Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.300	13.330	12.480	12.490	12.281	45,131,880
2023-05-04	13.450	13.760	13.150	13.380	13.156	31,901,399
2023-04-28	14.010	14.090	13.430	13.530	13.304	40,351,150
2023-04-27	13.670	14.420	13.550	14.120	13.884	40,709,618
2023-04-26	13.300	14.080	13.190	13.840	13.609	34,146,299
2023-04-25	13.870	13.920	13.000	13.250	13.029	30,125,424
2023-04-24	13.280	14.180	13.270	13.870	13.638	37,670,233
2023-04-21	13.670	14.040	13.230	13.280	13.058	28,511,736
2023-04-20	13.870	13.880	13.500	13.700	13.471	21,165,365
2023-04-19	14.460	14.500	13.850	13.900	13.668	34,000,507
2023-04-18	14.290	14.910	14.210	14.550	14.307	36,417,191
2023-04-17	14.450	14.930	14.150	14.200	13.963	50,698,054
2023-04-14	13.820	14.550	13.700	14.550	14.307	47,044,882
2023-04-13	13.280	13.470	13.100	13.230	13.009	11,239,263
2023-04-12	13.500	13.680	13.150	13.280	13.058	14,028,462
2023-04-11	13.680	13.870	13.410	13.500	13.274	11,628,791
2023-04-10	13.620	14.010	13.460	13.740	13.510	20,099,190
2023-04-07	13.410	13.820	13.360	13.590	13.363	17,603,025
2023-04-06	13.350	13.630	13.210	13.420	13.196	20,309,143
2023-04-04	13.880	13.900	13.110	13.350	13.127	29,454,044
2023-04-03	14.290	14.400	13.840	13.880	13.648	24,255,335
2023-03-31	14.230	14.490	14.150	14.270	14.032	11,853,225
2023-03-30	14.310	14.420	13.860	14.230	13.992	15,617,379
2023-03-29	13.610	14.460	13.610	14.310	14.071	24,274,699
2023-03-28	13.450	13.870	13.340	13.740	13.510	17,615,426
2023-03-27	13.200	13.800	13.130	13.580	13.353	20,765,922
2023-03-24	13.150	13.480	13.070	13.300	13.078	18,488,401
2023-03-23	13.200	13.400	13.000	13.130	12.911	14,714,864
2023-03-22	13.420	13.950	13.220	13.280	13.058	28,855,608
2023-03-21	12.710	13.330	12.550	13.250	13.029	26,498,401
2023-03-20	12.790	12.900	12.430	12.700	12.488	23,459,913
2023-03-17	13.050	13.090	12.730	12.780	12.566	10,767,432
2023-03-16	13.160	13.320	12.830	12.860	12.645	13,774,985
2023-03-15	13.170	13.320	13.000	13.040	12.822	13,139,694
2023-03-14	13.390	13.410	12.560	13.070	12.852	24,403,446
2023-03-13	13.460	13.640	13.150	13.390	13.166	20,178,309
2023-03-10	14.000	14.070	13.330	13.400	13.176	25,669,488
2023-03-09	14.390	14.410	14.030	14.070	13.835	9,192,889
2023-03-08	14.160	14.460	14.110	14.260	14.022	8,751,501
2023-03-07	14.620	14.800	14.390	14.410	14.169	7,033,785
2023-03-06	14.520	14.780	14.260	14.650	14.405	10,491,209
2023-03-03	14.620	14.850	14.500	14.580	14.336	6,688,357
2023-03-02	15.040	15.190	14.560	14.620	14.376	16,129,777
2023-03-01	15.210	15.210	14.900	15.110	14.857	9,789,574
2023-02-28	15.070	15.250	14.900	15.180	14.926	8,288,777
2023-02-27	14.980	15.300	14.650	15.080	14.828	16,331,111
2023-02-24	15.520	15.520	14.810	14.960	14.710	24,693,621
2023-02-23	15.500	15.700	15.330	15.490	15.231	7,811,141
2023-02-22	15.710	15.910	15.440	15.530	15.270	10,556,143
2023-02-21	15.580	16.150	15.400	15.740	15.477	10,457,676
2023-02-20	15.380	15.650	15.150	15.580	15.320	10,528,302
2023-02-17	15.360	15.570	15.330	15.380	15.123	10,968,000
2023-02-16	15.790	15.910	15.200	15.330	15.074	13,892,209
2023-02-15	15.920	16.250	15.810	15.870	15.605	9,113,051
2023-02-14	16.080	16.280	15.740	15.840	15.575	11,157,066
2023-02-13	15.790	16.300	15.790	16.200	15.929	11,383,651
2023-02-10	16.200	16.290	15.710	15.850	15.585	12,678,664
2023-02-09	16.250	16.480	16.000	16.210	15.939	14,185,315
2023-02-08	16.290	16.550	15.910	16.280	16.008	13,910,212
2023-02-07	15.650	16.330	15.500	16.270	15.998	20,800,365

← NewerPage 15 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.