Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.330	20.620	19.900	20.120	19.985	31,865,621
2025-01-22	20.120	20.390	19.900	20.220	20.084	20,790,475
2025-01-21	20.250	20.350	19.920	20.250	20.114	23,768,718
2025-01-20	20.460	20.470	20.100	20.250	20.114	23,990,382
2025-01-17	20.200	20.370	19.670	20.370	20.233	27,185,886
2025-01-16	20.100	20.580	20.020	20.470	20.333	48,386,168
2025-01-15	19.770	20.000	19.450	19.700	19.568	25,387,610
2025-01-14	19.240	20.030	18.970	19.940	19.806	37,637,570
2025-01-13	19.190	19.770	18.960	19.090	18.962	27,641,065
2025-01-10	19.630	19.780	19.020	19.020	18.893	40,998,898
2025-01-09	18.180	20.110	18.100	19.700	19.568	72,826,779
2025-01-08	18.500	18.510	17.640	18.280	18.157	20,931,000
2025-01-07	17.880	18.750	17.460	18.490	18.366	28,381,053
2025-01-06	17.750	18.260	17.500	17.870	17.750	20,124,738
2025-01-03	18.340	18.640	17.700	17.760	17.641	17,783,915
2025-01-02	18.800	18.970	18.100	18.300	18.177	19,103,801
2024-12-31	19.070	19.190	18.710	18.720	18.595	19,870,058
2024-12-30	19.150	19.580	18.910	19.080	18.952	25,724,103
2024-12-27	19.760	20.000	19.030	19.150	19.022	35,577,902
2024-12-26	18.600	19.790	18.400	19.420	19.290	51,000,769
2024-12-25	18.790	19.800	18.660	19.010	18.883	67,020,312
2024-12-24	17.320	18.050	17.320	18.000	17.879	19,224,391
2024-12-23	17.370	17.490	17.220	17.320	17.204	8,950,080
2024-12-20	17.410	17.550	17.190	17.310	17.194	9,765,596
2024-12-19	17.090	17.480	16.880	17.440	17.323	7,024,318
2024-12-18	17.300	17.450	17.190	17.200	17.085	6,403,274
2024-12-17	17.200	17.520	17.140	17.230	17.115	7,992,160
2024-12-16	17.400	17.460	17.100	17.200	17.085	8,039,247
2024-12-13	17.820	17.840	17.380	17.400	17.283	13,146,958
2024-12-12	17.800	18.030	17.630	17.860	17.740	9,691,289
2024-12-11	17.790	17.840	17.580	17.760	17.641	9,340,990
2024-12-10	18.030	18.280	17.740	17.790	17.671	16,229,980
2024-12-09	17.700	18.000	17.550	17.700	17.581	12,395,184
2024-12-06	17.630	17.860	17.470	17.690	17.571	12,664,959
2024-12-05	17.420	17.780	17.370	17.640	17.522	9,301,924
2024-12-04	17.790	17.790	17.420	17.470	17.353	13,750,721
2024-12-03	17.960	18.030	17.520	17.790	17.671	12,836,134
2024-12-02	17.880	18.080	17.700	17.940	17.820	11,618,779
2024-11-29	17.840	18.080	17.650	17.880	17.760	13,611,868
2024-11-28	18.250	18.250	17.810	17.850	17.730	8,919,904
2024-11-27	17.910	18.270	17.660	18.270	18.148	7,719,784
2024-11-26	18.320	18.350	17.810	17.900	17.780	10,364,565
2024-11-25	18.430	18.670	18.080	18.320	18.197	7,310,390
2024-11-22	18.810	19.220	18.410	18.430	18.306	10,383,029
2024-11-21	18.690	19.200	18.630	18.810	18.684	9,092,693
2024-11-20	18.770	18.990	18.580	18.790	18.664	9,196,821
2024-11-19	18.250	18.870	18.250	18.820	18.694	10,952,541
2024-11-18	18.450	18.630	18.040	18.140	18.018	9,148,162
2024-11-15	18.780	18.980	18.430	18.450	18.326	9,933,254
2024-11-14	19.400	19.400	18.820	18.850	18.724	12,201,684
2024-11-13	19.460	19.480	19.040	19.380	19.250	12,796,223
2024-11-12	20.450	20.650	19.420	19.610	19.479	20,908,650
2024-11-11	19.710	20.500	19.680	20.360	20.224	21,656,437
2024-11-08	20.010	20.300	19.750	19.840	19.707	22,056,286
2024-11-07	20.500	20.510	19.610	19.990	19.856	21,534,508
2024-11-06	19.500	20.720	19.160	19.950	19.816	32,275,050
2024-11-05	18.880	19.350	18.440	19.300	19.171	17,576,267
2024-11-04	18.560	19.040	18.560	18.870	18.744	8,633,531
2024-11-01	18.820	19.050	18.500	18.550	18.426	14,103,026
2024-10-31	19.060	19.180	18.700	18.960	18.833	12,096,192

← NewerPage 8 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.