Jikai Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.340	6.400	6.320	6.400	6.400	2,815,370
2023-08-01	6.370	6.440	6.310	6.360	6.360	3,136,300
2023-07-31	6.200	6.420	6.180	6.370	6.370	7,178,250
2023-07-28	6.190	6.290	6.160	6.190	6.190	3,581,400
2023-07-27	6.190	6.300	6.120	6.230	6.230	4,119,702
2023-07-26	6.260	6.260	6.130	6.130	6.130	3,205,700
2023-07-25	6.270	6.350	6.170	6.210	6.210	4,871,072
2023-07-24	6.030	6.310	5.970	6.220	6.220	9,537,020
2023-07-21	6.080	6.130	6.010	6.030	6.030	5,662,650
2023-07-20	6.330	6.330	6.060	6.080	6.080	10,575,500
2023-07-19	6.320	6.450	6.240	6.310	6.310	12,954,100
2023-07-18	6.400	6.520	6.180	6.440	6.440	27,290,559
2023-07-17	6.200	6.820	6.160	6.500	6.500	29,038,211
2023-07-14	6.200	6.230	6.170	6.200	6.200	2,683,490
2023-07-13	6.140	6.200	6.090	6.190	6.190	2,433,300
2023-07-12	6.170	6.220	6.140	6.150	6.143	1,754,100
2023-07-11	6.130	6.180	6.080	6.170	6.163	2,185,200
2023-07-10	6.200	6.220	6.110	6.130	6.123	2,454,340
2023-07-07	6.120	6.220	6.090	6.150	6.143	2,732,450
2023-07-06	6.170	6.180	6.080	6.100	6.093	2,920,700
2023-07-05	6.100	6.180	6.040	6.140	6.133	3,728,300
2023-07-04	6.130	6.170	6.050	6.080	6.073	4,208,901
2023-07-03	6.210	6.300	6.080	6.110	6.103	6,413,400
2023-06-30	6.210	6.290	6.210	6.250	6.243	3,864,852
2023-06-29	6.180	6.240	6.160	6.240	6.233	3,510,100
2023-06-28	6.170	6.250	6.060	6.170	6.163	4,175,300
2023-06-27	5.950	6.140	5.910	6.130	6.123	2,865,440
2023-06-26	6.000	6.100	5.900	5.950	5.943	3,348,790
2023-06-21	6.090	6.170	6.030	6.060	6.053	3,482,480
2023-06-20	5.950	6.170	5.950	6.100	6.093	4,977,020
2023-06-19	6.020	6.050	5.950	6.000	5.993	4,305,570
2023-06-16	5.900	6.030	5.820	6.020	6.013	3,946,612
2023-06-15	5.890	5.940	5.840	5.870	5.863	1,577,900
2023-06-14	5.900	5.980	5.860	5.900	5.893	2,526,100
2023-06-13	5.690	5.980	5.680	5.900	5.893	3,651,700
2023-06-12	5.640	5.720	5.470	5.700	5.694	2,087,172
2023-06-09	5.680	5.680	5.530	5.600	5.594	1,805,900
2023-06-08	5.690	5.730	5.590	5.630	5.624	1,801,280
2023-06-07	5.680	5.730	5.590	5.680	5.674	2,613,000
2023-06-06	5.790	5.830	5.630	5.640	5.634	2,604,002
2023-06-05	5.850	5.900	5.790	5.800	5.793	2,447,600
2023-06-02	5.810	5.900	5.790	5.790	5.783	1,964,590
2023-06-01	5.910	5.910	5.780	5.790	5.783	3,510,000
2023-05-31	5.960	5.960	5.860	5.890	5.883	2,078,287
2023-05-30	5.960	6.000	5.890	5.950	5.943	2,178,427
2023-05-29	5.990	6.000	5.920	5.940	5.933	2,088,950
2023-05-26	5.900	6.000	5.820	5.980	5.973	2,873,400
2023-05-25	5.860	5.910	5.830	5.900	5.893	3,026,063
2023-05-24	5.860	5.900	5.820	5.850	5.843	2,220,310
2023-05-23	5.930	5.930	5.850	5.860	5.853	2,086,300
2023-05-22	5.860	5.910	5.840	5.880	5.873	2,439,500
2023-05-19	5.920	5.930	5.830	5.830	5.823	1,878,212
2023-05-18	5.950	5.950	5.820	5.920	5.913	2,821,300
2023-05-17	5.750	5.930	5.700	5.900	5.893	4,594,399
2023-05-16	5.720	5.760	5.680	5.690	5.684	2,204,270
2023-05-15	5.670	5.750	5.640	5.730	5.724	1,984,040
2023-05-12	5.760	5.780	5.660	5.680	5.674	1,617,800
2023-05-11	5.770	5.800	5.710	5.760	5.753	1,623,190
2023-05-10	5.700	5.740	5.610	5.740	5.734	2,566,887
2023-05-09	5.800	5.810	5.650	5.670	5.664	3,443,530

← NewerPage 14 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.