Zhejiang Yinlun Machinery Co Ltd historical data

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

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
2026-09-22	39.140	39.600	38.470	38.540	38.540	13,671,905
2026-09-21	39.470	39.750	39.040	39.100	39.100	11,882,843
2026-09-18	39.500	39.800	38.450	39.370	39.370	12,987,190
2026-09-17	38.300	39.190	38.080	38.450	38.450	11,201,457
2026-09-16	38.500	38.930	37.810	38.430	38.430	11,889,926
2026-09-15	38.850	39.120	38.010	38.430	38.430	7,904,300
2026-09-14	38.500	39.250	38.200	38.850	38.850	7,805,905
2026-09-11	39.000	39.200	37.900	38.770	38.770	14,039,700
2026-09-10	40.060	40.270	39.400	39.540	39.540	13,553,473
2026-09-09	40.250	41.050	40.040	40.400	40.400	9,970,555
2026-09-08	42.000	42.210	40.010	40.100	40.100	21,066,992
2026-09-07	41.670	42.880	41.490	42.290	42.290	19,211,064
2026-09-04	44.490	44.500	41.510	41.670	41.670	20,408,359
2026-09-03	43.400	44.660	42.670	44.090	44.090	19,827,812
2026-09-02	41.500	43.660	41.030	43.070	43.070	20,036,775
2026-09-01	41.870	42.620	41.210	41.910	41.910	19,249,092
2026-08-31	40.070	42.230	39.500	41.870	41.870	14,102,082
2026-08-28	42.310	42.580	40.620	40.920	40.920	13,442,524
2026-08-27	41.000	42.450	40.500	42.300	42.300	17,006,217
2026-08-26	40.880	41.350	39.870	40.740	40.740	13,902,141
2026-08-25	38.040	41.790	37.800	41.200	41.200	23,699,916
2026-08-24	40.070	40.100	38.030	38.400	38.400	18,085,707
2026-08-21	39.700	40.860	39.400	40.070	40.070	13,022,371
2026-08-20	40.880	40.900	39.600	39.960	39.960	12,056,551
2026-08-19	43.040	43.350	40.010	40.160	40.160	18,059,195
2026-08-18	44.460	45.100	42.920	43.870	43.870	13,660,389
2026-08-17	42.490	45.500	41.660	44.460	44.460	19,756,342
2026-08-14	41.620	43.030	41.400	41.980	41.980	15,212,592
2026-08-13	42.490	43.500	41.460	41.460	41.460	12,260,555
2026-08-12	41.770	42.860	41.300	42.490	42.490	12,924,298
2026-08-11	41.500	42.800	40.600	41.710	41.710	19,165,879
2026-08-10	41.380	42.200	40.390	41.880	41.880	22,716,115
2026-08-07	40.930	41.830	40.150	41.310	41.310	15,018,346
2026-08-06	40.620	41.560	39.800	40.910	40.910	18,821,977
2026-08-05	39.690	41.550	39.420	41.190	41.190	24,719,119
2026-08-04	38.320	40.230	37.500	39.600	39.600	19,420,039
2026-08-03	38.440	38.940	37.510	37.890	37.890	11,818,123
2026-07-31	38.860	39.580	38.300	38.440	38.440	20,125,463
2026-07-30	39.070	39.870	36.600	37.080	37.080	32,613,584
2026-07-29	38.400	40.160	37.540	39.710	39.710	21,234,377
2026-07-28	41.050	41.900	38.780	38.950	38.950	22,746,924
2026-07-27	41.330	42.390	40.660	41.980	41.980	15,103,970
2026-07-24	41.600	42.500	40.760	40.900	40.900	15,323,560

Page 1 of 5 · 243 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.