Zhejiang Yinlun Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.810	19.610	18.810	19.190	19.061	12,202,312
2024-10-29	19.250	19.490	18.970	19.080	18.952	12,238,742
2024-10-28	19.400	19.690	19.000	19.220	19.091	14,512,039
2024-10-25	19.250	19.720	19.030	19.560	19.429	18,459,002
2024-10-24	18.970	19.610	18.900	18.920	18.793	22,372,801
2024-10-23	18.920	18.990	18.500	18.650	18.525	13,578,281
2024-10-22	18.290	19.050	18.100	18.760	18.634	20,575,044
2024-10-21	18.680	18.740	18.160	18.240	18.118	18,364,580
2024-10-18	17.920	19.100	17.830	18.670	18.545	20,500,429
2024-10-17	18.200	18.470	17.930	17.950	17.830	11,450,031
2024-10-16	18.000	18.500	17.750	18.130	18.009	17,436,504
2024-10-15	19.090	19.090	17.930	18.330	18.207	33,292,405
2024-10-14	19.080	19.250	18.420	19.070	18.942	22,654,676
2024-10-11	20.410	20.750	18.670	19.060	18.932	25,483,913
2024-10-10	20.180	21.200	19.810	20.630	20.492	21,553,573
2024-10-09	20.010	21.200	19.350	20.200	20.065	27,044,573
2024-10-08	21.310	21.400	19.560	20.540	20.402	28,526,709
2024-09-30	18.220	19.650	18.100	19.500	19.369	26,931,299
2024-09-27	17.290	18.050	17.290	17.950	17.830	15,124,236
2024-09-26	16.710	17.230	16.670	17.230	17.115	10,141,444
2024-09-25	17.010	17.260	16.640	16.790	16.677	13,918,245
2024-09-24	16.800	17.040	16.400	16.970	16.856	11,476,620
2024-09-23	16.610	16.930	16.500	16.670	16.558	6,107,826
2024-09-20	16.590	16.880	16.500	16.610	16.499	6,331,787
2024-09-19	16.790	16.890	16.450	16.630	16.519	7,665,018
2024-09-18	16.450	16.700	16.300	16.650	16.538	6,365,270
2024-09-13	16.500	16.610	16.420	16.450	16.340	4,570,700
2024-09-12	16.830	16.970	16.550	16.570	16.459	5,700,344
2024-09-11	16.520	16.880	16.380	16.850	16.737	7,723,887
2024-09-10	16.370	16.640	16.270	16.530	16.419	5,201,100
2024-09-09	16.420	16.510	16.290	16.330	16.221	4,186,643
2024-09-06	16.780	16.850	16.400	16.420	16.310	5,137,800
2024-09-05	16.370	16.870	16.270	16.690	16.578	10,819,694
2024-09-04	16.000	16.500	15.960	16.270	16.161	8,541,672
2024-09-03	15.840	16.180	15.710	16.090	15.982	6,248,100
2024-09-02	16.050	16.150	15.770	15.770	15.664	6,568,306
2024-08-30	15.760	16.300	15.650	16.070	15.962	13,336,474
2024-08-29	14.930	15.900	14.930	15.760	15.654	12,421,689
2024-08-28	14.900	15.100	14.840	15.050	14.949	5,595,800
2024-08-27	14.870	15.040	14.570	14.950	14.850	7,375,972
2024-08-26	14.860	15.010	14.720	14.870	14.770	4,703,700
2024-08-23	14.870	15.020	14.740	14.850	14.750	8,718,943
2024-08-22	15.250	15.350	14.670	14.880	14.780	10,843,928
2024-08-21	15.270	15.490	15.140	15.230	15.128	4,609,477
2024-08-20	15.480	15.490	15.220	15.420	15.317	4,619,989
2024-08-19	15.600	15.780	15.390	15.440	15.337	5,612,696
2024-08-16	15.720	15.860	15.580	15.590	15.486	5,240,694
2024-08-15	15.410	15.920	15.360	15.790	15.684	7,518,125
2024-08-14	15.740	15.760	15.430	15.470	15.366	4,757,579
2024-08-13	15.600	15.750	15.510	15.710	15.605	4,101,382
2024-08-12	15.520	15.730	15.470	15.640	15.535	3,944,429
2024-08-09	15.720	16.050	15.640	15.660	15.555	5,663,876
2024-08-08	15.610	15.800	15.280	15.760	15.654	7,948,761
2024-08-07	15.600	15.830	15.470	15.660	15.555	5,343,583
2024-08-06	15.350	15.890	15.350	15.640	15.535	14,162,615
2024-08-05	15.400	15.650	15.030	15.110	15.009	8,131,508
2024-08-02	15.640	15.780	15.430	15.490	15.386	6,534,870
2024-08-01	15.980	16.160	15.670	15.800	15.694	8,529,400
2024-07-31	15.170	15.960	15.100	15.920	15.813	12,331,753
2024-07-30	15.150	15.250	14.820	15.200	15.098	7,541,343

← NewerPage 9 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.