Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.640	41.120	39.640	41.040	40.958	13,483,508
2026-01-20	41.100	42.180	39.850	40.240	40.159	19,711,053
2026-01-19	41.250	42.510	40.630	41.400	41.317	28,814,598
2026-01-16	40.040	41.690	39.700	41.080	40.997	29,384,478
2026-01-15	38.980	41.220	38.830	40.350	40.269	22,482,864
2026-01-14	39.300	40.250	38.800	39.540	39.461	23,061,668
2026-01-13	39.050	40.960	39.000	39.340	39.261	31,403,492
2026-01-12	39.930	40.310	38.180	38.990	38.912	28,004,168
2026-01-09	40.040	41.400	39.660	40.150	40.069	34,036,774
2026-01-08	39.020	41.960	39.020	40.770	40.688	56,801,682
2026-01-07	37.140	38.700	36.510	38.280	38.203	42,853,171
2026-01-06	37.820	38.720	37.220	37.580	37.504	23,111,325
2026-01-05	37.650	38.260	37.180	37.820	37.744	24,300,235
2025-12-31	38.950	39.200	37.320	37.800	37.724	26,472,143
2025-12-30	37.100	39.300	36.740	38.810	38.732	34,239,360
2025-12-29	37.200	38.140	37.000	37.230	37.155	24,366,151
2025-12-26	38.600	38.600	37.140	37.460	37.385	31,005,794
2025-12-25	36.980	39.000	36.650	38.840	38.762	40,163,232
2025-12-24	35.460	37.450	35.180	36.550	36.477	31,232,671
2025-12-23	34.910	35.580	34.730	35.250	35.179	19,932,846
2025-12-22	34.580	35.900	34.490	34.980	34.910	21,698,357
2025-12-19	33.950	35.090	33.950	34.070	34.002	15,549,829
2025-12-18	33.870	35.200	33.520	33.860	33.792	15,694,978
2025-12-17	32.900	34.360	32.890	34.080	34.012	16,317,472
2025-12-16	33.940	34.140	32.590	32.980	32.914	12,240,998
2025-12-15	34.590	34.590	33.820	33.960	33.892	17,447,943
2025-12-12	33.970	35.190	33.300	35.190	35.119	27,775,953
2025-12-11	34.790	35.260	34.100	34.150	34.081	13,184,601
2025-12-10	34.960	35.000	34.160	34.830	34.760	13,043,325
2025-12-09	35.000	35.480	34.710	34.960	34.890	13,007,689
2025-12-08	34.760	35.360	34.010	35.240	35.169	21,032,299
2025-12-05	34.100	35.090	34.000	34.780	34.710	15,022,199
2025-12-04	33.550	34.680	33.180	34.260	34.191	20,156,585
2025-12-03	33.990	34.000	33.100	33.150	33.083	9,174,281
2025-12-02	34.460	34.470	33.510	33.790	33.722	12,089,683
2025-12-01	33.800	34.970	33.630	34.480	34.411	21,790,729
2025-11-28	34.390	34.390	32.730	33.600	33.532	21,012,439
2025-11-27	34.530	34.800	34.100	34.750	34.680	18,052,209
2025-11-26	33.380	34.890	33.290	34.500	34.431	22,139,515
2025-11-25	33.650	34.440	33.330	33.510	33.443	19,786,615
2025-11-24	33.080	33.280	32.520	33.000	32.934	16,092,025
2025-11-21	32.000	33.770	31.700	33.080	33.014	28,395,708
2025-11-20	33.260	33.390	32.110	32.270	32.205	14,663,953
2025-11-19	33.070	33.440	32.420	32.850	32.784	13,640,544
2025-11-18	33.050	33.410	32.900	33.250	33.183	8,777,991
2025-11-17	33.000	33.810	32.770	33.310	33.243	11,204,558
2025-11-14	33.200	33.760	33.140	33.160	33.093	9,733,703
2025-11-13	33.580	34.070	33.150	33.650	33.582	14,281,337
2025-11-12	33.240	33.470	32.840	33.360	33.293	10,587,553
2025-11-11	33.980	34.040	33.000	33.240	33.173	14,966,228
2025-11-10	34.620	35.170	33.280	33.750	33.682	27,500,804
2025-11-07	36.220	36.220	34.660	34.800	34.730	21,961,172
2025-11-06	35.200	36.290	35.000	36.210	36.137	19,212,402
2025-11-05	34.000	35.200	33.700	34.900	34.830	12,482,908
2025-11-04	37.200	37.200	34.610	34.960	34.890	28,829,699
2025-11-03	38.170	38.410	36.800	37.220	37.145	18,875,953
2025-10-31	37.900	39.900	37.800	38.170	38.093	26,283,993
2025-10-30	39.030	39.190	37.610	37.940	37.864	24,510,716
2025-10-29	36.970	39.360	36.600	39.030	38.952	38,672,394
2025-10-28	36.800	37.340	36.050	36.600	36.526	24,772,089

← NewerPage 4 of 21 · 1,219 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.