Jikai Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.950	7.130	6.850	7.080	7.080	6,502,000
2024-01-25	6.510	6.860	6.430	6.850	6.850	6,043,500
2024-01-24	6.300	6.500	6.180	6.480	6.480	4,410,800
2024-01-23	6.430	6.440	6.170	6.300	6.300	5,086,130
2024-01-22	6.820	6.930	6.320	6.390	6.390	7,681,900
2024-01-19	7.060	7.130	6.900	6.930	6.930	4,153,500
2024-01-18	7.090	7.150	6.740	6.960	6.960	8,372,790
2024-01-17	7.410	7.410	7.130	7.150	7.150	4,549,595
2024-01-16	7.370	7.550	7.230	7.370	7.370	5,972,809
2024-01-15	7.390	7.430	7.170	7.370	7.370	6,553,800
2024-01-12	7.510	7.600	7.350	7.390	7.390	5,086,700
2024-01-11	7.350	7.500	7.250	7.490	7.490	6,273,500
2024-01-10	7.580	7.580	7.350	7.370	7.370	8,048,082
2024-01-09	7.610	7.710	7.520	7.640	7.640	8,363,300
2024-01-08	7.350	7.710	7.290	7.610	7.610	11,286,100
2024-01-05	7.480	7.530	7.370	7.440	7.440	5,098,700
2024-01-04	7.440	7.540	7.380	7.480	7.480	5,074,902
2024-01-03	7.600	7.620	7.350	7.470	7.470	7,301,500
2024-01-02	7.530	7.670	7.340	7.580	7.580	8,130,995
2023-12-29	7.750	7.850	7.430	7.490	7.490	11,761,900
2023-12-28	7.450	7.700	7.300	7.620	7.620	9,582,400
2023-12-27	7.540	7.600	7.280	7.490	7.490	14,149,800
2023-12-26	7.710	7.790	7.550	7.620	7.620	9,474,180
2023-12-25	7.920	8.080	7.500	7.780	7.780	16,484,190
2023-12-22	7.610	7.820	7.470	7.750	7.750	19,464,300
2023-12-21	7.500	7.640	7.300	7.610	7.610	8,849,220
2023-12-20	7.780	7.850	7.520	7.550	7.550	9,502,450
2023-12-19	7.630	7.810	7.420	7.750	7.750	11,778,245
2023-12-18	7.820	7.830	7.560	7.630	7.630	11,303,470
2023-12-15	7.870	7.930	7.720	7.850	7.850	14,904,030
2023-12-14	8.030	8.200	7.810	7.860	7.860	29,028,756
2023-12-13	8.000	8.500	7.600	8.130	8.130	48,159,370
2023-12-12	7.120	7.800	7.110	7.800	7.800	15,108,090
2023-12-11	7.000	7.110	6.890	7.090	7.090	7,330,700
2023-12-08	7.220	7.260	6.940	6.970	6.970	10,803,810
2023-12-07	7.210	7.360	7.120	7.270	7.270	11,938,600
2023-12-06	7.150	7.210	7.100	7.160	7.160	6,224,000
2023-12-05	7.180	7.230	7.060	7.120	7.120	8,431,300
2023-12-04	7.150	7.280	7.150	7.170	7.170	9,978,135
2023-12-01	7.250	7.360	7.110	7.240	7.240	14,353,510
2023-11-30	7.210	7.470	7.100	7.310	7.310	20,514,901
2023-11-29	7.270	7.530	7.160	7.210	7.210	22,345,873
2023-11-28	7.100	7.590	7.010	7.300	7.300	29,926,903
2023-11-27	6.950	7.540	6.920	7.270	7.270	39,385,052
2023-11-24	7.160	7.180	6.840	6.910	6.910	34,396,904
2023-11-23	6.500	7.190	6.500	7.190	7.190	11,670,980
2023-11-22	6.530	6.590	6.500	6.540	6.540	5,049,900
2023-11-21	6.610	6.650	6.520	6.540	6.540	4,590,312
2023-11-20	6.550	6.630	6.500	6.630	6.630	4,559,020
2023-11-17	6.430	6.530	6.400	6.520	6.520	5,800,700
2023-11-16	6.520	6.520	6.430	6.430	6.430	4,859,800
2023-11-15	6.480	6.530	6.410	6.510	6.510	4,391,632
2023-11-14	6.430	6.500	6.400	6.460	6.460	4,189,000
2023-11-13	6.340	6.440	6.320	6.430	6.430	5,521,600
2023-11-10	6.330	6.380	6.260	6.340	6.340	4,103,600
2023-11-09	6.360	6.420	6.300	6.340	6.340	5,593,200
2023-11-08	6.290	6.400	6.280	6.370	6.370	7,220,065
2023-11-07	6.310	6.350	6.250	6.300	6.300	6,407,202
2023-11-06	6.400	6.460	6.260	6.330	6.330	10,313,912
2023-11-03	6.200	6.400	6.170	6.370	6.370	10,964,030

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.