Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.800	48.030	46.440	46.750	46.656	17,267,733
2026-04-23	48.380	49.300	47.260	48.120	48.023	20,733,587
2026-04-22	47.900	48.350	46.320	47.780	47.684	22,294,882
2026-04-21	49.000	49.330	48.000	48.350	48.253	15,874,072
2026-04-20	48.890	51.130	48.190	49.360	49.261	23,227,711
2026-04-17	48.850	49.560	47.740	49.080	48.981	19,239,914
2026-04-16	48.960	49.980	48.660	49.460	49.361	24,340,569
2026-04-15	48.840	51.250	48.300	48.660	48.562	29,176,477
2026-04-14	47.240	49.000	46.500	48.040	47.943	29,050,844
2026-04-13	45.500	48.080	44.930	47.240	47.145	35,005,805
2026-04-10	45.080	46.330	44.810	45.850	45.758	23,877,930
2026-04-09	43.780	45.740	43.660	44.700	44.610	24,252,278
2026-04-08	43.770	44.800	41.520	44.290	44.201	30,597,245
2026-04-07	42.200	42.330	40.060	40.950	40.868	15,682,930
2026-04-03	42.210	42.710	41.600	41.700	41.616	10,326,650
2026-04-02	43.110	43.500	41.410	41.940	41.856	18,689,905
2026-04-01	43.450	44.340	42.820	43.470	43.383	20,459,200
2026-03-31	42.020	43.920	41.780	42.510	42.425	24,239,356
2026-03-30	41.640	42.300	41.140	41.980	41.896	17,536,987
2026-03-27	41.960	43.300	41.600	42.130	42.045	15,363,496
2026-03-26	44.540	44.580	42.300	42.460	42.375	17,584,697
2026-03-25	42.450	45.180	42.300	44.540	44.450	26,072,842
2026-03-24	41.880	41.990	40.620	41.960	41.876	19,037,941
2026-03-23	42.460	42.880	40.150	40.800	40.718	25,460,290
2026-03-20	44.270	44.920	43.000	43.050	42.963	17,806,008
2026-03-19	45.380	45.800	43.610	44.000	43.912	23,192,764
2026-03-18	46.460	46.930	45.640	46.750	46.656	17,105,654
2026-03-17	47.200	48.200	45.880	46.140	46.047	20,086,069
2026-03-16	45.590	46.900	44.400	46.700	46.606	25,041,028
2026-03-13	46.760	47.690	45.800	45.970	45.878	26,425,787
2026-03-12	51.930	51.990	47.200	47.560	47.464	47,278,804
2026-03-11	52.900	55.500	50.890	51.600	51.496	31,148,523
2026-03-10	52.830	54.200	52.380	53.400	53.293	24,068,502
2026-03-09	52.010	52.660	50.000	52.030	51.925	29,243,223
2026-03-06	55.680	55.830	51.770	54.310	54.201	40,543,158
2026-03-05	48.900	52.380	47.530	51.280	51.177	33,908,472
2026-03-04	47.660	49.010	46.990	47.910	47.814	29,611,925
2026-03-03	48.800	50.210	48.400	48.800	48.702	38,769,390
2026-03-02	47.540	50.180	47.540	48.880	48.782	24,713,544
2026-02-27	47.240	49.770	46.940	48.750	48.652	26,310,256
2026-02-26	46.200	48.270	45.660	47.470	47.375	28,349,459
2026-02-25	46.500	47.080	45.720	46.170	46.077	20,968,362
2026-02-24	46.420	47.120	44.800	46.890	46.796	30,922,390
2026-02-13	47.500	47.990	46.400	46.550	46.456	24,615,139
2026-02-12	47.080	49.950	47.070	48.520	48.422	38,536,343
2026-02-11	46.520	48.060	45.900	45.960	45.868	29,516,099
2026-02-10	46.010	47.680	45.660	46.760	46.666	30,827,190
2026-02-09	44.580	46.780	42.700	46.010	45.918	53,931,355
2026-02-06	44.170	44.760	42.580	43.210	43.123	37,921,206
2026-02-05	43.600	44.880	41.930	44.400	44.311	73,419,446
2026-02-04	41.210	43.210	41.210	43.210	43.123	59,965,162
2026-02-03	36.100	39.280	35.580	39.280	39.201	37,021,530
2026-02-02	36.800	37.220	35.670	35.710	35.638	18,423,595
2026-01-30	37.400	37.700	36.040	36.890	36.816	14,860,764
2026-01-29	38.000	38.890	37.280	37.400	37.325	21,507,600
2026-01-28	39.490	39.620	37.580	38.270	38.193	26,618,048
2026-01-27	39.370	40.260	38.230	39.620	39.540	20,179,652
2026-01-26	39.880	41.750	39.210	39.470	39.391	34,038,618
2026-01-23	40.200	41.100	39.880	40.050	39.969	19,785,570
2026-01-22	41.010	41.400	39.880	40.250	40.169	12,991,822

← NewerPage 3 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.