Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.500	43.360	40.000	42.200	42.200	26,682,379
2026-07-22	43.110	43.630	40.280	40.500	40.500	27,791,885
2026-07-21	41.990	44.000	41.390	43.660	43.660	27,002,504
2026-07-20	43.300	44.330	40.550	41.500	41.500	29,281,641
2026-07-17	47.570	47.950	43.250	43.250	43.250	32,304,064
2026-07-16	48.770	50.490	47.440	48.060	48.060	18,518,520
2026-07-15	51.630	52.810	48.940	49.120	49.120	24,694,172
2026-07-14	50.030	52.290	49.000	52.000	52.000	19,079,656
2026-07-13	53.990	54.600	50.270	50.500	50.500	24,681,338
2026-07-10	54.600	57.080	53.600	54.500	54.500	28,841,451
2026-07-09	52.500	54.520	51.520	54.090	54.090	23,275,623
2026-07-08	53.390	54.200	50.570	51.700	51.700	24,422,871
2026-07-07	55.210	57.200	53.050	53.490	53.490	35,043,793
2026-07-06	54.500	58.530	54.300	55.200	55.200	68,079,664
2026-07-03	50.660	54.500	50.300	53.210	53.210	42,629,426
2026-07-02	47.010	52.140	46.500	50.480	50.480	44,168,344
2026-07-01	49.850	50.790	47.050	47.400	47.400	29,150,369
2026-06-30	46.330	51.000	45.890	49.800	49.800	29,293,805
2026-06-29	49.280	51.960	46.080	46.600	46.600	29,722,699
2026-06-26	49.270	51.730	48.670	49.350	49.350	18,320,988
2026-06-25	49.580	51.350	47.700	49.670	49.670	23,722,545
2026-06-24	48.480	50.350	47.220	49.630	49.630	23,246,973
2026-06-23	51.030	51.990	48.130	48.570	48.570	26,926,141
2026-06-22	55.110	56.100	47.500	49.130	49.130	44,218,508
2026-06-18	53.430	54.600	52.530	52.730	52.730	20,965,529
2026-06-17	50.430	53.600	49.830	53.440	53.440	21,051,510
2026-06-16	49.170	50.800	48.500	50.510	50.510	21,242,311
2026-06-15	47.800	49.180	47.600	49.090	49.090	17,375,480
2026-06-12	47.600	49.630	47.210	47.210	47.210	22,333,090
2026-06-11	46.640	47.660	46.200	46.810	46.810	10,957,090
2026-06-10	49.010	49.170	46.800	46.970	46.970	16,712,020
2026-06-09	48.730	49.580	46.800	49.450	49.450	18,146,977
2026-06-08	48.200	49.580	47.320	47.880	47.880	17,379,641
2026-06-05	50.800	51.680	48.600	50.060	50.060	24,159,670
2026-06-04	48.830	51.500	48.010	50.770	50.770	30,990,061
2026-06-03	50.650	50.680	48.340	48.850	48.850	23,253,740
2026-06-02	49.910	51.640	49.590	50.190	50.190	20,245,010
2026-06-01	50.170	52.010	49.500	49.900	49.900	20,271,119
2026-05-29	53.470	54.380	49.480	49.920	49.920	21,874,539
2026-05-28	54.040	54.210	51.760	53.000	53.000	21,742,711
2026-05-27	56.000	57.240	53.200	54.220	54.220	27,254,859
2026-05-26	57.540	57.670	55.220	56.480	56.480	24,931,250
2026-05-25	59.280	59.510	56.010	57.890	57.890	25,833,359
2026-05-22	59.650	60.000	57.470	58.990	58.990	28,262,750
2026-05-21	58.530	62.000	58.530	59.660	59.540	53,370,047
2026-05-20	52.550	58.150	52.280	58.150	58.033	37,345,345
2026-05-19	52.400	53.270	51.550	52.860	52.754	19,752,313
2026-05-18	49.000	52.990	48.800	52.400	52.295	30,518,522
2026-05-15	50.700	51.270	48.770	49.400	49.301	20,782,071
2026-05-14	52.800	53.000	50.260	50.460	50.359	22,106,519
2026-05-13	49.820	52.990	49.200	52.420	52.315	28,596,825
2026-05-12	47.480	51.890	47.400	50.100	49.999	40,686,563
2026-05-11	50.080	50.200	46.680	47.200	47.105	42,519,927
2026-05-08	49.000	50.490	47.930	49.760	49.660	20,792,967
2026-05-07	48.500	50.140	47.660	49.500	49.400	19,464,768
2026-05-06	47.480	49.800	47.480	48.370	48.273	27,648,459
2026-04-30	46.680	46.960	45.530	46.020	45.927	20,899,352
2026-04-29	45.600	46.800	44.840	46.730	46.636	20,569,095
2026-04-28	45.430	46.300	43.810	45.100	45.009	21,883,308
2026-04-27	47.090	47.320	45.650	45.920	45.828	19,042,275

← NewerPage 2 of 3 · 121 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.