Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.910	15.100	13.950	14.370	14.130	42,938,266
2022-08-03	15.720	16.060	14.610	14.910	14.661	46,014,367
2022-08-02	15.600	16.750	14.800	15.810	15.546	56,592,547
2022-08-01	16.100	17.050	15.680	15.940	15.674	59,054,741
2022-07-29	14.690	16.370	14.600	16.220	15.949	76,320,588
2022-07-28	15.200	15.200	14.490	14.880	14.631	51,176,089
2022-07-27	14.000	15.170	13.620	15.170	14.916	63,164,941
2022-07-26	13.140	14.000	12.800	13.790	13.560	38,343,873
2022-07-25	13.720	13.760	12.800	13.020	12.802	33,984,734
2022-07-22	13.320	13.860	13.000	13.710	13.481	52,116,161
2022-07-21	12.980	13.660	12.290	13.320	13.097	67,095,156
2022-07-20	12.400	12.550	12.010	12.420	12.212	29,491,662
2022-07-19	12.180	13.180	12.080	12.500	12.291	44,437,433
2022-07-18	11.930	12.200	11.830	12.140	11.937	21,608,746
2022-07-15	11.700	12.390	11.600	11.920	11.721	29,050,507
2022-07-14	11.180	12.060	11.060	11.870	11.672	30,656,515
2022-07-13	11.240	11.300	11.020	11.240	11.052	12,492,318
2022-07-12	11.500	11.680	11.050	11.050	10.865	22,740,035
2022-07-11	11.700	11.820	11.360	11.560	11.367	23,369,577
2022-07-08	12.520	12.550	11.670	11.800	11.603	46,043,335
2022-07-07	11.320	12.530	11.240	12.530	12.321	57,723,304
2022-07-06	11.360	11.650	11.230	11.390	11.200	20,128,423
2022-07-05	11.600	11.900	11.340	11.490	11.298	29,390,901
2022-07-04	11.400	11.800	11.190	11.670	11.475	26,678,404
2022-07-01	11.360	11.700	11.080	11.580	11.386	35,272,179
2022-06-30	11.450	11.790	11.400	11.450	11.259	41,238,074
2022-06-29	12.500	12.530	11.490	11.580	11.386	72,829,648
2022-06-28	12.850	13.100	12.350	12.720	12.507	79,771,326
2022-06-27	13.300	14.080	12.880	13.380	13.156	110,479,569
2022-06-24	12.130	12.880	11.950	12.880	12.586	65,088,888
2022-06-23	10.860	11.940	10.810	11.710	11.443	62,397,151
2022-06-22	10.680	11.330	10.650	10.850	10.602	51,604,050
2022-06-21	10.900	11.360	10.380	10.740	10.495	57,010,238
2022-06-20	10.900	11.330	10.500	11.330	11.071	89,496,130
2022-06-17	9.700	10.300	9.570	10.300	10.065	42,614,392
2022-06-16	9.500	9.550	9.300	9.360	9.146	8,995,692
2022-06-15	9.390	9.860	9.390	9.400	9.186	17,303,972
2022-06-14	9.150	9.520	9.000	9.430	9.215	15,258,218
2022-06-13	9.210	9.430	9.100	9.210	9.000	14,275,600
2022-06-10	8.830	9.330	8.830	9.280	9.068	11,719,954
2022-06-09	9.040	9.100	8.800	8.910	8.707	8,515,700
2022-06-08	9.150	9.260	8.870	9.110	8.902	8,249,841
2022-06-07	9.390	9.490	8.960	9.080	8.873	13,572,207
2022-06-06	9.270	9.600	9.200	9.420	9.205	19,217,400
2022-06-02	8.910	9.390	8.910	9.370	9.156	14,811,822
2022-06-01	8.910	9.090	8.710	9.010	8.804	9,951,619
2022-05-31	8.800	8.890	8.710	8.840	8.638	9,479,224
2022-05-30	8.630	8.880	8.480	8.810	8.609	12,367,465
2022-05-27	8.590	8.720	8.410	8.560	8.365	8,224,772
2022-05-26	8.620	8.720	8.440	8.570	8.374	9,321,863
2022-05-25	8.480	8.710	8.470	8.640	8.443	9,592,147
2022-05-24	8.870	9.100	8.530	8.560	8.365	21,987,324
2022-05-23	8.780	8.800	8.620	8.770	8.570	8,007,957
2022-05-20	8.660	8.800	8.600	8.770	8.570	7,823,132
2022-05-19	8.590	8.670	8.550	8.650	8.453	8,718,083
2022-05-18	8.490	8.870	8.380	8.720	8.521	16,270,893
2022-05-17	8.380	8.560	8.290	8.470	8.277	11,544,566
2022-05-16	8.580	8.620	8.340	8.400	8.208	11,448,116
2022-05-13	8.200	8.540	8.200	8.530	8.335	11,403,930
2022-05-12	8.300	8.420	8.150	8.200	8.013	7,184,740

← NewerPage 18 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.