Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.400	10.780	10.270	10.690	10.446	17,945,160
2022-02-08	10.440	10.540	10.110	10.290	10.055	22,357,396
2022-02-07	10.700	10.710	10.420	10.440	10.202	12,665,200
2022-01-28	10.800	10.830	10.200	10.440	10.202	18,746,240
2022-01-27	10.910	11.000	10.660	10.670	10.427	9,086,400
2022-01-26	10.750	10.960	10.620	10.870	10.622	13,719,273
2022-01-25	11.570	11.690	10.620	10.690	10.446	24,170,531
2022-01-24	12.050	12.100	11.480	11.500	11.238	20,824,191
2022-01-21	12.170	12.410	11.910	12.050	11.775	9,839,725
2022-01-20	12.590	12.660	12.110	12.120	11.843	9,460,202
2022-01-19	12.940	12.970	12.550	12.650	12.361	8,150,400
2022-01-18	13.240	13.590	12.810	12.920	12.625	15,021,688
2022-01-17	13.100	13.500	12.960	13.240	12.938	13,964,770
2022-01-14	12.830	13.190	12.600	13.090	12.791	13,781,405
2022-01-13	12.590	13.220	12.410	12.770	12.479	12,598,932
2022-01-12	12.480	12.660	12.350	12.600	12.312	7,949,547
2022-01-11	12.780	12.800	12.430	12.540	12.254	9,774,604
2022-01-10	12.220	13.080	12.040	12.780	12.488	15,995,256
2022-01-07	12.640	12.680	12.240	12.290	12.010	14,541,601
2022-01-06	12.220	12.720	11.970	12.710	12.420	14,836,509
2022-01-05	12.500	12.520	12.040	12.230	11.951	11,244,129
2022-01-04	12.660	12.660	12.270	12.530	12.244	8,894,707
2021-12-31	12.050	12.660	12.050	12.560	12.273	11,818,502
2021-12-30	11.920	12.240	11.850	12.130	11.853	7,653,404
2021-12-29	12.210	12.280	11.830	11.970	11.697	11,235,784
2021-12-28	12.170	12.280	12.010	12.210	11.931	7,226,121
2021-12-27	12.150	12.550	12.000	12.100	11.824	15,091,609
2021-12-24	12.580	12.770	12.160	12.230	11.951	9,002,739
2021-12-23	12.730	12.950	12.500	12.590	12.303	13,061,799
2021-12-22	12.600	12.830	12.220	12.440	12.156	14,693,252
2021-12-21	12.040	12.640	12.010	12.530	12.244	16,292,105
2021-12-20	12.270	12.350	11.950	12.060	11.785	13,113,639
2021-12-17	12.500	12.630	12.240	12.270	11.990	8,697,316
2021-12-16	12.680	12.760	12.490	12.590	12.303	9,271,865
2021-12-15	12.950	13.060	12.650	12.670	12.381	12,145,233
2021-12-14	13.270	13.340	12.910	13.050	12.752	9,866,217
2021-12-13	13.200	13.380	12.880	13.270	12.967	15,402,845
2021-12-10	13.140	13.890	12.940	13.250	12.948	17,137,923
2021-12-09	14.060	14.140	12.830	13.250	12.948	22,089,981
2021-12-08	13.020	14.120	12.920	13.910	13.593	17,152,882
2021-12-07	13.370	13.420	12.770	13.020	12.723	12,385,271
2021-12-06	13.470	13.780	13.220	13.300	12.997	13,207,669
2021-12-03	13.910	14.010	13.480	13.520	13.211	13,632,452
2021-12-02	13.510	14.410	13.490	13.910	13.593	20,465,593
2021-12-01	13.760	13.900	13.310	13.690	13.378	12,740,598
2021-11-30	13.870	14.040	13.520	13.760	13.446	16,486,112
2021-11-29	12.570	14.000	12.400	13.780	13.466	20,647,192
2021-11-26	13.000	13.210	12.680	12.800	12.508	9,949,661
2021-11-25	13.000	13.350	13.000	13.040	12.742	10,184,649
2021-11-24	13.390	13.390	12.880	12.990	12.694	16,644,406
2021-11-23	13.370	13.990	13.250	13.310	13.006	19,941,926
2021-11-22	13.100	13.590	13.000	13.470	13.163	14,280,145
2021-11-19	13.140	13.280	13.000	13.070	12.772	10,764,472
2021-11-18	13.500	13.570	12.950	13.100	12.801	21,352,799
2021-11-17	13.390	13.610	13.080	13.520	13.211	16,636,279
2021-11-16	13.550	13.790	13.180	13.290	12.987	21,399,350
2021-11-15	13.950	14.320	13.500	13.620	13.309	16,753,028
2021-11-12	13.330	14.070	13.220	13.950	13.632	25,219,049
2021-11-11	13.110	13.690	13.110	13.400	13.094	19,429,874
2021-11-10	12.670	13.550	12.590	13.290	12.987	28,290,666

← NewerPage 20 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.