Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.020	8.550	8.020	8.330	8.140	17,358,003
2022-05-10	7.620	8.160	7.580	8.040	7.857	12,607,880
2022-05-09	7.760	7.870	7.700	7.750	7.573	6,305,698
2022-05-06	7.800	7.990	7.700	7.800	7.622	9,090,801
2022-05-05	7.740	8.140	7.700	8.010	7.827	14,883,346
2022-04-29	7.560	7.740	7.460	7.730	7.554	13,987,954
2022-04-28	7.770	7.810	7.450	7.550	7.378	9,433,317
2022-04-27	7.430	7.940	7.200	7.890	7.710	8,880,954
2022-04-26	7.770	7.770	7.430	7.530	7.358	7,316,453
2022-04-25	8.090	8.290	7.720	7.720	7.544	9,516,287
2022-04-22	8.300	8.320	8.110	8.240	8.052	4,339,030
2022-04-21	8.500	8.630	8.270	8.290	8.101	5,861,860
2022-04-20	8.660	8.850	8.500	8.550	8.355	8,743,752
2022-04-19	8.870	8.970	8.650	8.740	8.541	11,217,923
2022-04-18	8.620	8.970	8.350	8.960	8.756	20,426,156
2022-04-15	8.290	8.510	8.050	8.500	8.306	14,182,350
2022-04-14	8.400	8.460	8.060	8.320	8.130	13,775,892
2022-04-13	8.540	8.560	8.360	8.430	8.238	4,314,799
2022-04-12	8.360	8.560	8.320	8.530	8.335	5,728,801
2022-04-11	8.630	8.670	8.350	8.380	8.189	7,416,952
2022-04-08	8.810	8.810	8.640	8.680	8.482	6,641,428
2022-04-07	9.000	9.030	8.740	8.800	8.599	7,317,573
2022-04-06	8.990	9.090	8.940	9.020	8.814	6,772,340
2022-04-01	9.160	9.190	8.950	9.030	8.824	9,020,681
2022-03-31	9.200	9.290	9.160	9.200	8.990	6,619,945
2022-03-30	9.200	9.320	9.130	9.270	9.058	7,512,703
2022-03-29	9.240	9.350	9.100	9.120	8.912	6,002,581
2022-03-28	9.330	9.360	9.190	9.250	9.039	6,739,933
2022-03-25	9.410	9.560	9.400	9.410	9.195	6,204,895
2022-03-24	9.790	9.790	9.400	9.470	9.254	10,206,715
2022-03-23	9.800	9.870	9.570	9.780	9.557	10,144,350
2022-03-22	10.030	10.050	9.730	9.830	9.606	11,643,261
2022-03-21	10.000	10.270	9.960	10.030	9.801	11,188,542
2022-03-18	10.110	10.130	9.880	9.970	9.743	11,507,884
2022-03-17	10.150	10.310	9.960	10.100	9.870	20,890,866
2022-03-16	10.180	10.320	9.870	10.060	9.830	23,441,853
2022-03-15	10.130	10.480	9.930	10.060	9.830	18,973,665
2022-03-14	10.070	10.340	10.020	10.190	9.957	13,236,400
2022-03-11	9.930	10.450	9.760	10.300	10.065	34,955,486
2022-03-10	9.500	10.020	9.490	10.020	9.791	10,462,782
2022-03-09	9.310	9.380	8.620	9.110	8.902	12,781,480
2022-03-08	9.700	9.770	9.210	9.250	9.039	11,850,904
2022-03-07	10.000	10.040	9.610	9.690	9.469	12,758,597
2022-03-04	10.150	10.250	9.990	10.070	9.840	13,278,291
2022-03-03	10.450	10.550	10.260	10.270	10.036	10,405,853
2022-03-02	10.360	10.470	10.310	10.410	10.172	5,076,700
2022-03-01	10.370	10.490	10.300	10.440	10.202	9,184,713
2022-02-28	10.370	10.440	10.230	10.340	10.104	7,098,100
2022-02-25	10.330	10.530	10.310	10.370	10.133	7,107,005
2022-02-24	10.440	10.680	10.210	10.350	10.114	13,220,319
2022-02-23	10.240	10.490	10.230	10.450	10.212	7,992,586
2022-02-22	10.380	10.470	10.180	10.210	9.977	7,906,523
2022-02-21	10.280	10.560	10.230	10.450	10.212	11,089,448
2022-02-18	10.150	10.290	10.120	10.280	10.045	8,266,176
2022-02-17	10.140	10.250	10.050	10.150	9.918	9,931,055
2022-02-16	10.300	10.330	10.110	10.160	9.928	13,198,176
2022-02-15	10.120	10.300	10.100	10.280	10.045	7,866,459
2022-02-14	10.180	10.300	10.050	10.110	9.879	9,379,724
2022-02-11	10.360	10.440	10.170	10.220	9.987	10,869,482
2022-02-10	10.680	10.680	10.320	10.370	10.133	12,874,640

← NewerPage 19 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.