Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.690	15.900	15.250	15.550	15.290	16,658,484
2023-02-03	15.810	16.150	15.450	15.820	15.556	15,054,545
2023-02-02	16.020	16.300	15.860	15.930	15.664	11,321,040
2023-02-01	15.720	16.700	15.720	16.030	15.762	23,487,208
2023-01-31	15.400	16.250	15.360	15.920	15.654	24,783,879
2023-01-30	15.500	15.830	15.230	15.300	15.044	17,987,910
2023-01-20	14.950	15.050	14.790	14.950	14.700	9,538,243
2023-01-19	15.110	15.110	14.800	14.920	14.671	11,595,314
2023-01-18	15.200	15.400	14.940	15.000	14.749	11,382,025
2023-01-17	15.160	15.450	15.080	15.260	15.005	13,517,973
2023-01-16	14.500	15.400	14.440	15.110	14.857	28,290,482
2023-01-13	14.550	14.950	14.430	14.570	14.327	9,766,700
2023-01-12	14.580	14.840	14.480	14.550	14.307	10,426,628
2023-01-11	14.550	14.750	14.470	14.520	14.277	12,733,130
2023-01-10	14.360	14.850	13.930	14.640	14.395	25,249,162
2023-01-09	14.190	14.750	14.160	14.320	14.081	27,622,320
2023-01-06	13.520	14.350	13.520	14.270	14.032	37,911,835
2023-01-05	12.830	13.730	12.810	13.660	13.432	29,526,121
2023-01-04	12.870	12.870	12.610	12.770	12.557	13,889,438
2023-01-03	12.440	12.970	12.390	12.880	12.665	16,296,142
2022-12-30	12.580	12.750	12.320	12.410	12.203	10,792,713
2022-12-29	12.510	12.780	12.330	12.440	12.232	9,683,937
2022-12-28	12.660	12.660	12.240	12.430	12.222	9,204,552
2022-12-27	12.540	12.750	12.440	12.680	12.468	8,501,543
2022-12-26	12.000	12.600	11.950	12.550	12.340	14,257,846
2022-12-23	12.100	12.310	11.930	12.040	11.839	8,204,664
2022-12-22	12.530	12.530	12.160	12.220	12.016	6,880,557
2022-12-21	12.890	12.900	12.220	12.330	12.124	12,905,707
2022-12-20	12.830	12.940	12.540	12.890	12.675	9,246,303
2022-12-19	12.900	13.280	12.740	12.830	12.616	10,262,617
2022-12-16	13.400	13.500	12.980	13.000	12.783	15,018,250
2022-12-15	13.120	13.690	13.070	13.560	13.333	17,942,970
2022-12-14	13.340	13.500	13.070	13.100	12.881	13,720,780
2022-12-13	13.660	13.790	13.350	13.400	13.176	11,408,189
2022-12-12	13.460	13.710	13.230	13.580	13.353	16,851,756
2022-12-09	13.560	13.650	13.300	13.590	13.363	18,913,887
2022-12-08	14.030	14.050	13.520	13.560	13.333	17,925,830
2022-12-07	13.700	14.250	13.700	13.940	13.707	21,574,257
2022-12-06	13.700	13.920	13.400	13.850	13.619	21,694,444
2022-12-05	13.890	14.200	13.600	13.840	13.609	21,064,419
2022-12-02	14.110	14.180	13.730	13.900	13.668	19,321,604
2022-12-01	14.090	14.280	13.800	14.150	13.914	31,667,885
2022-11-30	13.350	14.060	13.070	14.050	13.815	41,351,703
2022-11-29	13.540	13.690	13.270	13.480	13.255	21,128,765
2022-11-28	13.230	13.890	13.000	13.600	13.373	30,505,115
2022-11-25	13.550	13.620	13.040	13.070	12.852	14,020,825
2022-11-24	13.580	14.140	13.450	13.520	13.294	26,400,644
2022-11-23	13.290	13.810	12.880	13.620	13.392	27,744,126
2022-11-22	13.500	13.720	13.050	13.200	12.979	20,044,538
2022-11-21	13.020	13.660	12.880	13.530	13.304	22,091,613
2022-11-18	13.350	13.560	13.120	13.210	12.989	15,634,025
2022-11-17	13.880	13.940	13.170	13.280	13.058	24,670,601
2022-11-16	13.910	14.180	13.600	14.030	13.796	26,996,675
2022-11-15	13.160	14.110	13.000	14.110	13.874	29,942,519
2022-11-14	13.600	13.800	12.910	13.170	12.950	22,719,430
2022-11-11	14.010	14.130	13.600	13.600	13.373	21,935,599
2022-11-10	13.830	13.960	13.400	13.640	13.412	20,938,122
2022-11-09	14.100	14.340	13.840	14.030	13.796	15,894,051
2022-11-08	14.250	14.360	13.800	14.060	13.825	21,161,000
2022-11-07	14.460	14.700	14.170	14.360	14.120	26,979,554

← NewerPage 16 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.