Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.410	38.640	36.130	36.810	36.736	26,098,016
2025-10-24	35.930	37.690	35.920	37.040	36.966	15,511,504
2025-10-23	36.310	36.500	35.330	35.850	35.778	12,861,683
2025-10-22	36.720	37.300	36.210	36.510	36.437	10,893,672
2025-10-21	36.030	37.090	35.600	36.880	36.806	19,375,432
2025-10-20	36.000	36.670	35.520	35.910	35.838	15,483,979
2025-10-17	36.970	37.000	35.480	35.570	35.499	19,286,702
2025-10-16	37.600	37.900	36.690	36.970	36.896	15,757,333
2025-10-15	36.380	38.480	36.000	38.220	38.143	28,073,795
2025-10-14	38.270	38.580	35.750	36.060	35.988	31,958,933
2025-10-13	37.880	39.170	37.000	37.930	37.854	29,229,220
2025-10-10	40.940	42.780	39.710	40.000	39.920	32,711,590
2025-10-09	41.520	42.050	40.580	40.800	40.718	20,387,073
2025-09-30	42.360	42.470	41.190	41.360	41.277	20,944,999
2025-09-29	40.220	43.090	40.180	42.500	42.415	29,483,251
2025-09-26	41.450	41.990	40.110	40.210	40.129	25,114,980
2025-09-25	42.060	42.850	41.050	42.050	41.965	33,533,510
2025-09-24	41.660	42.500	41.030	41.750	41.666	24,003,227
2025-09-23	42.460	43.820	41.000	41.900	41.816	34,355,018
2025-09-22	40.160	42.880	40.160	42.080	41.995	45,110,624
2025-09-19	43.170	43.430	39.900	40.600	40.518	54,817,828
2025-09-18	44.000	46.980	42.390	44.000	43.912	97,991,456
2025-09-17	42.300	43.900	42.300	43.900	43.812	31,573,285
2025-09-16	38.700	39.910	38.010	39.910	39.830	30,582,259
2025-09-15	36.100	36.850	35.750	36.280	36.207	23,420,072
2025-09-12	37.540	38.160	36.210	36.460	36.387	27,055,203
2025-09-11	36.060	37.500	36.030	37.290	37.215	27,428,629
2025-09-10	35.500	36.680	35.130	35.950	35.878	23,435,563
2025-09-09	35.650	36.590	35.210	36.000	35.928	26,122,782
2025-09-08	35.200	36.880	34.810	35.650	35.578	29,035,587
2025-09-05	33.600	35.600	33.200	35.300	35.229	33,704,056
2025-09-04	36.000	36.360	32.770	33.390	33.323	43,557,969
2025-09-03	37.410	37.990	35.600	36.000	35.928	30,176,305
2025-09-02	36.700	38.040	35.560	37.230	37.155	53,125,803
2025-09-01	38.930	38.990	36.270	37.100	37.025	43,163,923
2025-08-29	39.000	40.380	38.030	39.210	39.131	39,604,788
2025-08-28	37.110	39.100	37.110	38.940	38.862	39,345,728
2025-08-27	37.500	39.940	37.350	37.370	37.295	49,893,769
2025-08-26	38.770	39.000	37.690	37.800	37.724	38,091,355
2025-08-25	37.710	39.740	37.180	39.560	39.480	42,380,092
2025-08-22	37.000	38.020	36.710	37.440	37.365	29,085,824
2025-08-21	37.760	38.330	36.540	37.180	37.105	41,406,898
2025-08-20	37.200	38.110	36.370	37.750	37.674	51,118,245
2025-08-19	37.910	41.200	35.880	38.200	38.123	88,664,250
2025-08-18	37.420	37.530	36.510	37.530	37.455	66,353,102
2025-08-15	31.830	34.470	31.750	34.120	34.051	49,901,580
2025-08-14	32.800	33.240	31.410	31.910	31.846	36,592,829
2025-08-13	30.650	32.700	30.650	32.320	32.255	48,677,581
2025-08-12	29.710	30.880	29.660	30.630	30.568	36,831,714
2025-08-11	29.800	30.370	29.670	29.870	29.810	27,523,881
2025-08-08	29.870	30.070	29.110	29.860	29.800	34,450,046
2025-08-07	30.940	30.960	29.880	30.520	30.459	39,293,077
2025-08-06	28.600	30.880	28.360	30.850	30.788	63,045,899
2025-08-05	29.220	29.300	28.260	28.720	28.662	34,166,237
2025-08-04	28.500	29.100	28.190	28.570	28.513	37,281,675
2025-08-01	29.120	29.990	28.580	28.770	28.712	30,794,800
2025-07-31	28.800	29.870	28.510	28.970	28.912	43,667,324
2025-07-30	29.890	29.950	28.480	28.840	28.782	41,015,327
2025-07-29	29.600	30.540	29.400	30.130	30.069	37,859,919
2025-07-28	30.000	31.000	29.150	29.670	29.610	46,963,912

← NewerPage 5 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.