Jikai Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.180	6.240	6.160	6.170	6.170	5,649,700
2023-11-01	6.110	6.210	6.080	6.160	6.160	6,170,502
2023-10-31	6.150	6.210	6.070	6.110	6.110	6,642,592
2023-10-30	6.000	6.180	5.940	6.150	6.150	12,024,902
2023-10-27	5.890	6.030	5.870	6.010	6.010	8,657,306
2023-10-26	5.870	5.950	5.860	5.940	5.940	5,798,500
2023-10-25	5.880	5.970	5.860	5.930	5.930	7,215,021
2023-10-24	5.690	5.860	5.690	5.840	5.840	8,263,736
2023-10-23	5.830	5.900	5.670	5.690	5.690	9,585,150
2023-10-20	5.870	6.010	5.820	5.850	5.850	8,883,440
2023-10-19	6.020	6.110	5.920	5.950	5.950	9,742,038
2023-10-18	6.030	6.110	5.980	6.060	6.060	12,182,300
2023-10-17	6.100	6.100	5.980	6.040	6.040	13,107,700
2023-10-16	6.070	6.150	6.020	6.120	6.120	16,182,055
2023-10-13	6.240	6.250	6.050	6.070	6.070	17,788,237
2023-10-12	6.300	6.340	6.180	6.230	6.230	20,101,220
2023-10-11	6.540	6.550	6.290	6.330	6.330	35,410,309
2023-10-10	6.550	6.780	6.490	6.600	6.600	48,610,452
2023-10-09	6.790	6.790	6.790	6.790	6.790	8,368,200
2023-09-28	8.730	9.080	7.540	7.540	7.540	75,828,729
2023-09-27	8.380	8.380	8.380	8.380	8.380	2,734,310
2023-09-26	7.620	7.620	7.620	7.620	7.620	6,394,420
2023-09-25	6.230	6.930	6.210	6.930	6.930	35,647,639
2023-09-22	6.440	6.600	6.220	6.300	6.300	42,213,960
2023-09-21	5.860	6.440	5.800	6.440	6.440	24,361,662
2023-09-20	6.030	6.090	5.780	5.850	5.850	15,700,700
2023-09-19	6.210	6.210	5.950	6.020	6.020	19,341,601
2023-09-18	5.790	6.310	5.730	6.310	6.310	13,658,140
2023-09-15	5.840	5.840	5.710	5.740	5.740	3,156,357
2023-09-14	5.840	5.970	5.760	5.790	5.790	3,536,600
2023-09-13	6.000	6.010	5.870	5.890	5.890	4,518,403
2023-09-12	6.050	6.050	5.920	5.960	5.960	4,418,800
2023-09-11	6.150	6.180	5.990	6.000	6.000	4,883,000
2023-09-08	6.240	6.330	6.140	6.150	6.150	4,061,600
2023-09-07	6.350	6.370	6.190	6.220	6.220	3,506,561
2023-09-06	6.270	6.400	6.210	6.350	6.350	3,801,600
2023-09-05	6.300	6.350	6.220	6.260	6.260	3,694,900
2023-09-04	6.270	6.340	6.260	6.320	6.320	3,326,800
2023-09-01	6.300	6.320	6.210	6.270	6.270	3,026,400
2023-08-31	6.240	6.310	6.170	6.260	6.260	5,261,000
2023-08-30	6.180	6.370	6.170	6.200	6.200	7,737,000
2023-08-29	5.830	6.190	5.820	6.170	6.170	7,421,029
2023-08-28	6.200	6.200	5.810	5.830	5.830	4,689,460
2023-08-25	6.090	6.110	5.920	5.930	5.930	3,723,857
2023-08-24	6.230	6.280	6.020	6.080	6.080	4,707,700
2023-08-23	6.260	6.300	6.170	6.220	6.220	4,674,961
2023-08-22	6.170	6.270	6.120	6.250	6.250	4,640,500
2023-08-21	6.200	6.270	6.140	6.170	6.170	4,501,900
2023-08-18	6.070	6.370	6.030	6.250	6.250	7,390,610
2023-08-17	5.880	6.080	5.840	6.070	6.070	3,097,957
2023-08-16	5.950	6.050	5.870	5.890	5.890	2,740,220
2023-08-15	6.000	6.020	5.920	5.930	5.930	1,777,100
2023-08-14	5.990	6.050	5.890	5.980	5.980	2,715,313
2023-08-11	6.100	6.150	6.020	6.020	6.020	3,088,220
2023-08-10	6.030	6.130	6.010	6.080	6.080	1,927,700
2023-08-09	6.100	6.110	6.000	6.010	6.010	2,778,500
2023-08-08	6.210	6.230	6.050	6.080	6.080	3,790,500
2023-08-07	6.280	6.310	6.160	6.180	6.180	4,163,200
2023-08-04	6.340	6.380	6.270	6.280	6.280	3,138,200
2023-08-03	6.390	6.390	6.290	6.340	6.340	2,894,300

← NewerPage 13 of 21 · 1,212 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.