Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.660	25.000	24.190	24.350	24.187	17,955,300
2025-04-25	24.480	25.180	24.300	24.740	24.574	25,522,662
2025-04-24	25.670	25.770	24.250	24.300	24.137	39,040,372
2025-04-23	24.700	25.980	24.700	25.700	25.528	51,884,739
2025-04-22	25.140	25.200	24.280	24.310	24.147	23,573,909
2025-04-21	23.120	25.250	22.790	24.950	24.783	40,868,826
2025-04-18	22.780	23.490	22.470	23.120	22.965	20,166,993
2025-04-17	23.000	23.300	22.780	22.780	22.627	15,835,971
2025-04-16	23.990	24.120	22.680	22.950	22.796	35,045,846
2025-04-15	25.000	25.570	24.070	24.230	24.068	24,745,173
2025-04-14	24.890	24.960	24.050	24.280	24.117	23,458,406
2025-04-11	23.400	24.790	23.350	24.330	24.167	31,842,747
2025-04-10	24.000	24.380	23.460	23.700	23.541	43,159,348
2025-04-09	21.560	22.800	20.490	22.460	22.309	57,382,876
2025-04-08	23.230	23.800	21.760	22.100	21.952	62,028,111
2025-04-07	24.180	24.720	24.180	24.180	24.018	12,258,150
2025-04-03	27.300	27.860	26.720	26.870	26.690	24,327,710
2025-04-02	27.260	28.050	27.160	27.860	27.673	21,456,672
2025-04-01	28.800	28.800	27.210	27.250	27.067	24,401,765
2025-03-31	27.900	28.280	26.970	27.630	27.445	26,279,565
2025-03-28	28.200	28.700	28.010	28.180	27.991	18,864,457
2025-03-27	28.060	29.680	27.710	28.200	28.011	39,552,412
2025-03-26	27.430	28.620	27.270	28.040	27.852	27,584,402
2025-03-25	28.650	28.860	27.140	27.260	27.077	30,112,459
2025-03-24	28.810	28.960	27.940	28.440	28.249	26,460,075
2025-03-21	29.890	29.890	28.260	28.520	28.329	39,894,613
2025-03-20	30.080	30.330	28.950	29.920	29.719	49,930,615
2025-03-19	29.500	30.980	29.350	30.430	30.226	56,898,139
2025-03-18	30.230	30.300	29.400	29.730	29.531	31,703,641
2025-03-17	29.990	30.760	29.150	29.830	29.630	50,986,714
2025-03-14	28.630	30.140	28.180	29.940	29.739	66,162,743
2025-03-13	31.280	31.290	28.510	28.680	28.488	82,692,457
2025-03-12	32.500	33.180	31.070	31.280	31.070	65,164,746
2025-03-11	31.300	33.170	30.820	32.530	32.312	73,403,006
2025-03-10	34.640	35.370	31.480	32.500	32.282	64,320,736
2025-03-07	35.000	36.330	33.900	34.980	34.746	64,179,822
2025-03-06	33.800	36.530	33.200	35.900	35.659	114,843,664
2025-03-05	34.180	34.920	32.900	34.060	33.832	94,525,225
2025-03-04	29.500	33.730	29.500	33.730	33.504	111,808,408
2025-03-03	30.630	33.030	30.030	30.660	30.455	79,363,053
2025-02-28	32.600	32.600	29.700	30.700	30.494	76,363,241
2025-02-27	33.700	35.470	30.900	33.000	32.779	113,279,554
2025-02-26	32.520	34.100	32.200	33.100	32.878	91,000,206
2025-02-25	31.500	33.060	30.600	31.000	30.792	79,812,446
2025-02-24	32.710	33.280	31.290	33.000	32.779	93,891,226
2025-02-21	30.250	30.250	30.250	30.250	30.047	18,138,051
2025-02-20	26.630	29.350	25.670	27.500	27.316	68,388,940
2025-02-19	24.050	26.680	23.830	26.680	26.501	47,764,912
2025-02-18	23.730	24.730	23.680	24.250	24.087	34,703,708
2025-02-17	23.900	23.910	23.200	23.730	23.571	31,793,510
2025-02-14	22.380	24.440	22.380	23.950	23.789	56,176,686
2025-02-13	23.060	23.490	22.450	22.590	22.439	34,925,317
2025-02-12	22.220	23.580	21.940	23.000	22.846	40,925,766
2025-02-11	22.280	22.620	21.850	22.280	22.131	29,475,276
2025-02-10	22.490	22.550	21.800	22.330	22.180	47,735,791
2025-02-07	22.700	23.330	21.850	22.670	22.518	70,152,407
2025-02-06	19.620	21.740	19.510	21.740	21.594	50,353,864
2025-02-05	20.170	20.300	18.990	19.760	19.628	26,270,412
2025-01-27	20.580	20.720	20.140	20.160	20.025	13,842,000
2025-01-24	19.950	20.830	19.920	20.590	20.452	25,807,161

← NewerPage 7 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.