Jikai Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.670	5.800	5.650	5.750	5.744	3,036,100
2023-05-05	5.600	5.720	5.560	5.700	5.694	4,645,950
2023-05-04	5.400	5.630	5.380	5.610	5.604	5,358,300
2023-04-28	5.270	5.420	5.250	5.410	5.404	3,655,700
2023-04-27	5.160	5.310	5.140	5.250	5.244	3,514,200
2023-04-26	5.090	5.240	5.080	5.160	5.154	4,713,900
2023-04-25	5.180	5.190	4.990	5.100	5.094	4,633,800
2023-04-24	5.240	5.250	5.080	5.180	5.174	5,351,800
2023-04-21	5.500	5.510	5.220	5.260	5.254	7,734,170
2023-04-20	5.570	5.600	5.480	5.490	5.484	5,584,153
2023-04-19	5.580	5.610	5.500	5.510	5.504	2,747,200
2023-04-18	5.600	5.620	5.550	5.600	5.594	2,467,500
2023-04-17	5.520	5.620	5.480	5.590	5.584	3,959,550
2023-04-14	5.590	5.630	5.500	5.500	5.494	2,749,380
2023-04-13	5.660	5.660	5.550	5.560	5.554	2,046,000
2023-04-12	5.600	5.700	5.590	5.640	5.634	1,944,000
2023-04-11	5.600	5.640	5.500	5.590	5.584	4,974,500
2023-04-10	5.810	5.860	5.520	5.570	5.564	5,074,452
2023-04-07	5.760	5.790	5.700	5.790	5.783	3,613,100
2023-04-06	5.860	5.860	5.670	5.710	5.704	4,490,200
2023-04-04	5.830	5.850	5.730	5.760	5.753	3,290,425
2023-04-03	5.640	5.850	5.640	5.820	5.813	3,312,200
2023-03-31	5.680	5.730	5.640	5.670	5.664	2,314,700
2023-03-30	5.650	5.700	5.620	5.650	5.644	2,755,500
2023-03-29	5.760	5.790	5.630	5.670	5.664	3,957,685
2023-03-28	5.930	5.940	5.740	5.750	5.744	3,348,500
2023-03-27	5.900	5.960	5.850	5.910	5.903	3,032,950
2023-03-24	5.850	5.920	5.850	5.880	5.873	3,646,620
2023-03-23	5.890	5.900	5.830	5.870	5.863	2,757,922
2023-03-22	5.980	5.980	5.870	5.900	5.893	3,430,140
2023-03-21	5.880	5.970	5.800	5.940	5.933	5,688,941
2023-03-20	5.720	5.870	5.720	5.860	5.853	5,214,741
2023-03-17	5.720	5.760	5.700	5.720	5.714	2,635,170
2023-03-16	5.820	5.820	5.610	5.680	5.674	3,681,300
2023-03-15	5.700	5.850	5.680	5.840	5.833	4,946,100
2023-03-14	5.750	5.760	5.550	5.680	5.674	5,036,600
2023-03-13	5.780	5.840	5.700	5.740	5.734	3,672,700
2023-03-10	5.900	5.920	5.780	5.790	5.783	3,677,500
2023-03-09	5.940	5.980	5.870	5.900	5.893	3,434,620
2023-03-08	5.850	5.940	5.810	5.930	5.923	5,246,902
2023-03-07	6.030	6.080	5.860	5.860	5.853	7,530,080
2023-03-06	6.040	6.120	6.010	6.010	6.003	7,984,700
2023-03-03	6.110	6.170	6.070	6.120	6.113	10,002,833
2023-03-02	6.180	6.560	6.150	6.240	6.233	14,405,182
2023-03-01	6.210	6.220	6.110	6.180	6.173	11,057,044
2023-02-28	6.250	6.300	6.060	6.190	6.183	12,872,752
2023-02-27	6.540	6.560	6.250	6.340	6.333	17,478,200
2023-02-24	6.630	6.690	6.440	6.540	6.533	30,364,188
2023-02-23	6.300	6.880	6.250	6.880	6.872	10,291,820
2023-02-22	6.180	6.280	6.110	6.250	6.243	2,847,400
2023-02-21	6.150	6.200	6.090	6.180	6.173	2,617,702
2023-02-20	6.080	6.140	6.000	6.120	6.113	3,191,300
2023-02-17	6.070	6.130	6.020	6.060	6.053	4,573,003
2023-02-16	6.300	6.310	5.970	6.030	6.023	4,972,700
2023-02-15	6.290	6.300	6.200	6.270	6.263	2,868,101
2023-02-14	6.350	6.350	6.190	6.280	6.273	4,654,980
2023-02-13	6.330	6.350	6.250	6.310	6.303	3,247,100
2023-02-10	6.280	6.500	6.250	6.330	6.323	3,844,800
2023-02-09	6.340	6.340	6.210	6.260	6.253	4,853,770
2023-02-08	6.330	6.330	6.220	6.300	6.293	4,088,100

← NewerPage 15 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.