Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.500	14.470	13.500	14.450	14.209	37,640,136
2022-11-03	13.350	13.870	13.200	13.490	13.265	22,933,514
2022-11-02	12.800	13.750	12.520	13.570	13.343	35,317,538
2022-11-01	12.330	12.910	12.220	12.850	12.635	25,901,235
2022-10-31	12.200	12.850	12.000	12.320	12.114	32,919,130
2022-10-28	13.500	13.870	12.360	12.360	12.153	35,277,905
2022-10-27	13.610	14.150	13.610	13.730	13.501	37,994,317
2022-10-26	13.170	13.850	12.890	13.800	13.569	50,205,553
2022-10-25	11.900	13.100	11.620	13.100	12.881	30,609,437
2022-10-24	12.110	12.330	11.820	11.910	11.711	16,961,526
2022-10-21	12.220	12.320	11.920	12.000	11.799	18,834,167
2022-10-20	12.650	12.760	11.790	12.120	11.917	29,899,628
2022-10-19	13.170	13.400	12.830	12.850	12.635	15,955,271
2022-10-18	13.380	13.520	12.980	13.170	12.950	22,640,383
2022-10-17	13.250	13.490	12.800	13.060	12.842	18,382,259
2022-10-14	13.340	13.600	13.100	13.380	13.156	21,125,005
2022-10-13	12.840	13.670	12.770	13.210	12.989	33,429,349
2022-10-12	11.950	13.070	11.810	12.900	12.684	26,395,119
2022-10-11	11.540	12.180	11.540	11.950	11.750	16,683,526
2022-10-10	12.330	12.350	11.240	11.430	11.239	26,531,991
2022-09-30	12.880	13.020	12.330	12.330	12.124	18,795,888
2022-09-29	12.880	13.340	12.700	13.090	12.871	28,367,224
2022-09-28	12.850	13.120	12.660	12.790	12.576	25,906,005
2022-09-27	12.900	12.980	12.450	12.930	12.714	36,182,157
2022-09-26	11.920	13.130	11.510	12.940	12.724	46,827,319
2022-09-23	12.500	12.500	11.720	11.940	11.740	15,739,591
2022-09-22	12.130	12.580	12.060	12.310	12.104	13,241,440
2022-09-21	12.190	12.500	11.920	12.250	12.045	15,494,200
2022-09-20	12.000	12.550	11.850	12.300	12.094	27,390,888
2022-09-19	11.470	12.180	11.300	11.860	11.662	34,220,358
2022-09-16	11.630	11.870	11.340	11.390	11.200	18,769,401
2022-09-15	12.460	12.500	11.420	11.640	11.445	35,437,413
2022-09-14	12.550	12.870	12.300	12.370	12.163	17,642,108
2022-09-13	12.780	12.950	12.540	12.900	12.684	13,048,099
2022-09-09	13.000	13.150	12.580	12.800	12.586	17,505,994
2022-09-08	13.910	13.980	13.040	13.070	12.852	22,609,650
2022-09-07	12.980	13.830	12.850	13.610	13.383	30,237,297
2022-09-06	12.700	13.180	12.440	13.050	12.832	28,809,048
2022-09-05	12.820	13.060	12.510	12.650	12.439	18,739,476
2022-09-02	12.520	13.300	12.360	12.870	12.655	23,822,261
2022-09-01	12.400	12.620	12.190	12.480	12.271	18,461,010
2022-08-31	13.260	13.330	12.240	12.350	12.144	38,107,240
2022-08-30	13.690	13.930	13.200	13.300	13.078	23,992,137
2022-08-29	13.600	14.280	13.550	13.770	13.540	26,109,780
2022-08-26	13.920	14.350	13.720	13.920	13.687	25,573,334
2022-08-25	14.010	14.420	13.540	13.800	13.569	30,508,369
2022-08-24	16.080	16.550	14.230	14.250	14.012	47,040,564
2022-08-23	15.190	15.920	15.100	15.810	15.546	22,687,532
2022-08-22	15.310	15.470	14.650	15.270	15.015	31,159,933
2022-08-19	16.200	16.350	15.400	15.500	15.241	23,155,326
2022-08-18	16.400	17.020	16.000	16.180	15.910	33,035,042
2022-08-17	15.420	16.760	15.330	16.400	16.126	37,842,451
2022-08-16	15.100	16.050	15.000	15.650	15.388	27,430,412
2022-08-15	14.890	15.600	14.800	15.140	14.887	27,150,719
2022-08-12	15.350	15.940	14.900	14.940	14.690	24,684,934
2022-08-11	16.600	16.600	15.360	15.440	15.182	31,802,124
2022-08-10	15.890	16.590	15.740	16.200	15.929	36,906,502
2022-08-09	15.070	16.560	14.670	16.000	15.733	52,810,761
2022-08-08	14.200	15.390	14.090	15.120	14.867	38,707,648
2022-08-05	14.400	14.830	13.850	14.210	13.973	34,639,400

← NewerPage 17 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.