Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.540 | 4.570 | 4.390 | 4.390 | 4.390 | 17,880,000 |
| 2024-07-29 | 4.850 | 5.050 | 4.510 | 4.570 | 4.570 | 24,801,700 |
| 2024-07-26 | 4.180 | 4.590 | 4.170 | 4.590 | 4.590 | 8,744,202 |
| 2024-07-25 | 4.080 | 4.200 | 4.020 | 4.170 | 4.170 | 5,183,170 |
| 2024-07-24 | 3.970 | 4.180 | 3.970 | 4.090 | 4.090 | 4,641,600 |
| 2024-07-23 | 4.090 | 4.200 | 4.060 | 4.090 | 4.090 | 4,183,100 |
| 2024-07-22 | 4.000 | 4.080 | 3.970 | 4.060 | 4.060 | 2,252,500 |
| 2024-07-19 | 4.030 | 4.050 | 3.920 | 3.980 | 3.980 | 3,597,700 |
| 2024-07-18 | 4.090 | 4.090 | 3.960 | 4.020 | 4.020 | 2,973,400 |
| 2024-07-17 | 4.190 | 4.190 | 4.060 | 4.090 | 4.090 | 2,857,000 |
| 2024-07-16 | 4.160 | 4.200 | 4.120 | 4.160 | 4.160 | 2,532,400 |
| 2024-07-15 | 4.340 | 4.340 | 4.100 | 4.170 | 4.170 | 3,307,504 |
| 2024-07-12 | 4.270 | 4.380 | 4.200 | 4.260 | 4.260 | 2,862,147 |
| 2024-07-11 | 4.130 | 4.300 | 4.100 | 4.280 | 4.280 | 3,397,030 |
| 2024-07-10 | 4.110 | 4.150 | 4.030 | 4.050 | 4.050 | 2,506,100 |
| 2024-07-09 | 4.100 | 4.170 | 3.930 | 4.160 | 4.160 | 5,440,500 |
| 2024-07-08 | 4.240 | 4.340 | 4.070 | 4.100 | 4.100 | 4,626,612 |
| 2024-07-05 | 4.260 | 4.310 | 4.170 | 4.280 | 4.280 | 3,230,058 |
| 2024-07-04 | 4.400 | 4.460 | 4.190 | 4.210 | 4.210 | 3,183,050 |
| 2024-07-03 | 4.440 | 4.510 | 4.370 | 4.420 | 4.420 | 2,527,400 |
| 2024-07-02 | 4.340 | 4.460 | 4.320 | 4.440 | 4.440 | 2,304,454 |
| 2024-07-01 | 4.470 | 4.470 | 4.280 | 4.350 | 4.350 | 3,799,600 |
| 2024-06-28 | 4.410 | 4.490 | 4.330 | 4.390 | 4.390 | 2,781,000 |
| 2024-06-27 | 4.450 | 4.560 | 4.380 | 4.410 | 4.410 | 3,002,200 |
| 2024-06-26 | 4.240 | 4.480 | 4.210 | 4.460 | 4.460 | 3,279,800 |
| 2024-06-25 | 4.240 | 4.340 | 4.200 | 4.280 | 4.280 | 3,217,970 |
| 2024-06-24 | 4.420 | 4.460 | 4.210 | 4.240 | 4.240 | 4,472,610 |
| 2024-06-21 | 4.440 | 4.540 | 4.370 | 4.500 | 4.500 | 3,405,310 |
| 2024-06-20 | 4.630 | 4.650 | 4.460 | 4.490 | 4.490 | 3,055,500 |
| 2024-06-19 | 4.700 | 4.710 | 4.550 | 4.650 | 4.650 | 3,311,200 |
| 2024-06-18 | 4.470 | 4.670 | 4.450 | 4.640 | 4.640 | 6,854,000 |
| 2024-06-17 | 4.560 | 4.560 | 4.430 | 4.450 | 4.450 | 3,894,950 |
| 2024-06-14 | 4.560 | 4.630 | 4.430 | 4.530 | 4.530 | 3,657,210 |
| 2024-06-13 | 4.730 | 4.780 | 4.510 | 4.560 | 4.560 | 4,944,200 |
| 2024-06-12 | 4.590 | 4.760 | 4.540 | 4.740 | 4.740 | 5,893,902 |
| 2024-06-11 | 4.650 | 4.690 | 4.300 | 4.560 | 4.560 | 9,867,902 |
| 2024-06-07 | 4.250 | 4.580 | 4.240 | 4.580 | 4.580 | 9,398,072 |
| 2024-06-06 | 4.600 | 4.690 | 4.160 | 4.160 | 4.160 | 8,219,670 |
| 2024-06-05 | 4.790 | 4.790 | 4.560 | 4.620 | 4.620 | 3,550,670 |
| 2024-06-04 | 5.010 | 5.030 | 4.660 | 4.750 | 4.750 | 7,416,112 |
| 2024-06-03 | 5.300 | 5.330 | 4.970 | 5.010 | 5.010 | 5,851,900 |
| 2024-05-31 | 5.220 | 5.320 | 5.220 | 5.300 | 5.300 | 2,129,630 |
| 2024-05-30 | 5.240 | 5.310 | 5.180 | 5.200 | 5.200 | 1,950,200 |
| 2024-05-29 | 5.100 | 5.340 | 5.100 | 5.310 | 5.310 | 2,449,100 |
| 2024-05-28 | 5.320 | 5.360 | 5.210 | 5.230 | 5.230 | 2,453,200 |
| 2024-05-27 | 5.320 | 5.450 | 5.200 | 5.310 | 5.310 | 2,381,290 |
| 2024-05-24 | 5.400 | 5.470 | 5.300 | 5.320 | 5.320 | 3,084,600 |
| 2024-05-23 | 5.530 | 5.570 | 5.400 | 5.410 | 5.410 | 3,367,470 |
| 2024-05-22 | 5.610 | 5.700 | 5.450 | 5.530 | 5.530 | 6,662,400 |
| 2024-05-21 | 5.510 | 5.890 | 5.360 | 5.610 | 5.610 | 9,202,000 |
| 2024-05-20 | 5.550 | 5.700 | 5.410 | 5.480 | 5.480 | 4,771,700 |
| 2024-05-17 | 5.430 | 5.510 | 5.380 | 5.510 | 5.510 | 3,056,800 |
| 2024-05-16 | 5.370 | 5.500 | 5.340 | 5.410 | 5.410 | 3,201,350 |
| 2024-05-15 | 5.380 | 5.470 | 5.300 | 5.360 | 5.360 | 3,377,250 |
| 2024-05-14 | 5.250 | 5.450 | 5.220 | 5.380 | 5.380 | 4,267,647 |
| 2024-05-13 | 5.580 | 5.580 | 5.180 | 5.220 | 5.220 | 4,401,200 |
| 2024-05-10 | 5.630 | 5.660 | 5.420 | 5.470 | 5.470 | 3,057,600 |
| 2024-05-09 | 5.460 | 5.630 | 5.460 | 5.590 | 5.590 | 2,753,500 |
| 2024-05-08 | 5.670 | 5.700 | 5.450 | 5.460 | 5.460 | 3,789,305 |
| 2024-05-07 | 5.690 | 5.740 | 5.630 | 5.680 | 5.680 | 4,257,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0070 CNY |
| 2022-07-12 | 0.0080 CNY |
| 2020-07-10 | 0.0070 CNY |
| 2019-07-09 | 0.0070 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.