Zhejiang Yinlun Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 29.990 | 32.040 | 29.170 | 32.010 | 32.010 | 19,063,042 |
| 2026-10-22 | 30.820 | 31.370 | 30.180 | 30.280 | 30.280 | 11,668,525 |
| 2026-10-21 | 30.500 | 31.650 | 30.310 | 30.970 | 30.970 | 17,730,980 |
| 2026-10-20 | 30.010 | 31.200 | 29.990 | 30.500 | 30.500 | 16,470,421 |
| 2026-10-19 | 29.140 | 30.700 | 28.870 | 30.300 | 30.300 | 18,196,361 |
| 2026-10-16 | 30.060 | 30.580 | 29.300 | 29.710 | 29.710 | 14,571,344 |
| 2026-10-15 | 29.290 | 30.370 | 29.060 | 29.680 | 29.680 | 19,132,436 |
| 2026-10-14 | 31.500 | 32.200 | 30.500 | 30.580 | 30.580 | 15,902,657 |
| 2026-10-13 | 31.760 | 32.140 | 30.820 | 31.800 | 31.800 | 19,635,908 |
| 2026-10-12 | 32.790 | 33.630 | 32.400 | 32.510 | 32.510 | 10,372,600 |
| 2026-10-09 | 32.730 | 33.440 | 31.010 | 32.970 | 32.970 | 21,891,355 |
| 2026-10-08 | 33.900 | 34.280 | 32.550 | 32.940 | 32.940 | 17,142,879 |
| 2026-09-30 | 34.500 | 34.790 | 33.800 | 33.950 | 33.950 | 12,496,010 |
| 2026-09-29 | 34.400 | 34.970 | 34.000 | 34.200 | 34.200 | 11,640,286 |
| 2026-09-28 | 36.110 | 36.320 | 34.000 | 34.370 | 34.370 | 20,563,742 |
| 2026-09-24 | 38.120 | 38.170 | 36.030 | 36.110 | 36.110 | 19,191,416 |
| 2026-09-23 | 38.300 | 38.750 | 38.220 | 38.330 | 38.330 | 7,702,992 |
Page 1 of 1 · 17 trading days
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.