Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.670	29.990	28.880	29.860	29.800	44,829,478
2025-07-24	29.160	30.680	29.160	29.940	29.880	67,958,679
2025-07-23	28.000	29.410	27.430	28.970	28.912	59,539,233
2025-07-22	27.810	28.590	27.780	28.200	28.143	44,250,595
2025-07-21	28.000	29.320	27.590	28.200	28.143	66,418,570
2025-07-18	27.530	28.500	27.400	27.630	27.574	84,325,963
2025-07-17	24.840	27.720	24.830	27.300	27.245	91,626,424
2025-07-16	23.850	26.000	23.850	25.430	25.379	85,975,625
2025-07-15	23.050	23.720	22.980	23.690	23.642	35,038,115
2025-07-14	23.010	23.350	22.860	23.150	23.103	24,197,861
2025-07-11	22.880	23.190	22.670	22.930	22.884	20,985,543
2025-07-10	22.900	23.000	22.590	22.840	22.794	18,063,582
2025-07-09	23.250	23.750	22.910	22.980	22.934	20,383,854
2025-07-08	22.550	23.100	22.550	23.030	22.984	17,221,585
2025-07-07	22.930	22.940	22.500	22.620	22.575	17,683,194
2025-07-04	23.150	23.350	22.930	23.000	22.954	16,466,457
2025-07-03	22.980	23.450	22.980	23.330	23.283	17,310,382
2025-07-02	23.600	23.810	22.850	23.050	23.004	30,402,703
2025-07-01	24.330	24.330	23.630	23.860	23.812	20,489,900
2025-06-30	23.790	24.320	23.770	24.280	24.231	20,379,930
2025-06-27	24.300	24.350	23.710	23.840	23.792	23,098,021
2025-06-26	24.400	24.490	23.800	23.830	23.782	24,416,759
2025-06-25	24.010	24.650	23.920	24.400	24.351	23,259,386
2025-06-24	23.330	24.150	23.330	24.010	23.962	24,903,386
2025-06-23	23.140	23.300	23.000	23.120	23.074	18,229,177
2025-06-20	24.000	24.000	23.190	23.380	23.333	19,155,585
2025-06-19	24.110	25.200	24.050	24.150	24.101	30,767,051
2025-06-18	24.260	24.400	24.040	24.120	24.072	13,229,030
2025-06-17	25.020	25.080	24.050	24.330	24.281	19,551,513
2025-06-16	24.820	25.020	24.600	24.960	24.910	17,112,022
2025-06-13	25.500	25.640	24.900	24.970	24.920	18,808,800
2025-06-12	25.180	26.200	25.070	25.790	25.738	31,732,655
2025-06-11	24.910	25.360	24.910	25.070	25.020	13,713,753
2025-06-10	25.400	25.590	24.400	24.740	24.690	20,973,499
2025-06-09	25.580	25.940	25.270	25.520	25.349	19,126,450
2025-06-06	26.190	26.390	25.150	25.330	25.160	18,633,983
2025-06-05	25.260	25.900	25.070	25.790	25.617	19,987,002
2025-06-04	24.770	25.900	24.770	25.430	25.260	22,969,690
2025-06-03	24.510	24.970	24.500	24.720	24.554	12,047,693
2025-05-30	25.310	25.540	24.700	24.900	24.733	22,447,190
2025-05-29	25.090	25.970	25.090	25.610	25.438	22,526,042
2025-05-28	25.320	25.650	25.020	25.100	24.932	14,615,564
2025-05-27	25.830	25.890	25.000	25.240	25.071	24,272,954
2025-05-26	26.010	26.350	25.580	25.890	25.716	18,134,283
2025-05-23	27.060	27.070	26.200	26.230	26.054	28,135,907
2025-05-22	27.360	27.510	26.660	26.800	26.620	32,852,197
2025-05-21	26.480	28.520	26.060	27.670	27.485	50,408,763
2025-05-20	26.730	26.950	26.300	26.640	26.461	27,833,368
2025-05-19	27.300	27.420	25.930	26.710	26.531	50,279,431
2025-05-16	25.340	28.010	25.300	27.300	27.117	86,048,323
2025-05-15	26.350	26.350	25.360	25.460	25.289	24,181,438
2025-05-14	26.860	27.000	26.200	26.430	26.253	27,886,197
2025-05-13	27.380	27.450	26.600	26.850	26.670	35,499,100
2025-05-12	25.980	26.980	25.850	26.790	26.610	39,882,166
2025-05-09	26.500	26.510	25.170	25.510	25.339	36,109,479
2025-05-08	26.050	27.370	26.000	26.760	26.581	38,723,691
2025-05-07	27.980	27.980	25.800	26.150	25.975	47,512,077
2025-05-06	26.000	26.960	25.700	26.720	26.541	50,066,547
2025-04-30	25.030	25.880	24.530	25.420	25.250	41,590,920
2025-04-29	24.360	25.100	23.900	24.990	24.823	23,766,403

← NewerPage 6 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.