Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6.280 | 6.390 | 6.210 | 6.260 | 6.253 | 4,680,800 |
| 2023-02-06 | 6.250 | 6.400 | 6.150 | 6.340 | 6.333 | 8,454,770 |
| 2023-02-03 | 6.280 | 6.530 | 6.200 | 6.230 | 6.223 | 9,160,103 |
| 2023-02-02 | 6.200 | 6.440 | 6.130 | 6.310 | 6.303 | 8,890,192 |
| 2023-02-01 | 5.920 | 6.300 | 5.920 | 6.130 | 6.123 | 9,607,650 |
| 2023-01-31 | 5.800 | 5.910 | 5.710 | 5.900 | 5.893 | 4,484,920 |
| 2023-01-30 | 5.730 | 5.820 | 5.730 | 5.810 | 5.803 | 3,515,410 |
| 2023-01-20 | 5.680 | 5.740 | 5.630 | 5.680 | 5.674 | 2,181,270 |
| 2023-01-19 | 5.630 | 5.690 | 5.610 | 5.680 | 5.674 | 2,276,400 |
| 2023-01-18 | 5.570 | 5.650 | 5.530 | 5.630 | 5.624 | 2,404,200 |
| 2023-01-17 | 5.610 | 5.680 | 5.500 | 5.550 | 5.544 | 3,618,000 |
| 2023-01-16 | 5.460 | 5.850 | 5.400 | 5.610 | 5.604 | 4,326,440 |
| 2023-01-13 | 5.500 | 5.530 | 5.400 | 5.440 | 5.434 | 1,946,700 |
| 2023-01-12 | 5.490 | 5.540 | 5.420 | 5.480 | 5.474 | 1,679,100 |
| 2023-01-11 | 5.630 | 5.640 | 5.460 | 5.490 | 5.484 | 1,600,403 |
| 2023-01-10 | 5.600 | 5.610 | 5.560 | 5.580 | 5.574 | 1,578,157 |
| 2023-01-09 | 5.470 | 5.670 | 5.470 | 5.580 | 5.574 | 2,068,500 |
| 2023-01-06 | 5.620 | 5.640 | 5.530 | 5.580 | 5.574 | 2,543,190 |
| 2023-01-05 | 5.540 | 5.600 | 5.470 | 5.580 | 5.574 | 3,398,202 |
| 2023-01-04 | 5.450 | 5.530 | 5.370 | 5.510 | 5.504 | 3,785,600 |
| 2023-01-03 | 5.290 | 5.430 | 5.290 | 5.400 | 5.394 | 3,556,680 |
| 2022-12-30 | 5.190 | 5.330 | 5.100 | 5.290 | 5.284 | 3,585,000 |
| 2022-12-29 | 5.180 | 5.320 | 5.110 | 5.150 | 5.144 | 2,883,000 |
| 2022-12-28 | 5.330 | 5.330 | 5.160 | 5.170 | 5.164 | 2,292,873 |
| 2022-12-27 | 5.350 | 5.390 | 5.290 | 5.290 | 5.284 | 1,542,200 |
| 2022-12-26 | 5.210 | 5.380 | 5.190 | 5.340 | 5.334 | 2,295,202 |
| 2022-12-23 | 5.170 | 5.260 | 5.110 | 5.210 | 5.204 | 2,053,400 |
| 2022-12-22 | 5.390 | 5.390 | 5.100 | 5.170 | 5.164 | 2,739,201 |
| 2022-12-21 | 5.390 | 5.440 | 5.300 | 5.320 | 5.314 | 1,192,510 |
| 2022-12-20 | 5.310 | 5.440 | 5.310 | 5.400 | 5.394 | 1,297,300 |
| 2022-12-19 | 5.530 | 5.570 | 5.310 | 5.350 | 5.344 | 2,731,200 |
| 2022-12-16 | 5.650 | 5.680 | 5.510 | 5.530 | 5.524 | 2,621,100 |
| 2022-12-15 | 5.600 | 5.700 | 5.600 | 5.620 | 5.614 | 1,330,300 |
| 2022-12-14 | 5.620 | 5.750 | 5.620 | 5.650 | 5.644 | 2,231,540 |
| 2022-12-13 | 5.620 | 5.680 | 5.600 | 5.610 | 5.604 | 2,180,440 |
| 2022-12-12 | 5.710 | 5.780 | 5.590 | 5.620 | 5.614 | 3,172,407 |
| 2022-12-09 | 5.680 | 5.770 | 5.670 | 5.750 | 5.744 | 3,173,049 |
| 2022-12-08 | 5.720 | 5.730 | 5.650 | 5.680 | 5.674 | 2,202,301 |
| 2022-12-07 | 5.790 | 5.810 | 5.670 | 5.720 | 5.714 | 3,325,187 |
| 2022-12-06 | 5.820 | 5.840 | 5.660 | 5.690 | 5.684 | 3,431,470 |
| 2022-12-05 | 5.800 | 5.860 | 5.700 | 5.830 | 5.823 | 3,770,470 |
| 2022-12-02 | 5.600 | 5.760 | 5.590 | 5.740 | 5.734 | 4,094,888 |
| 2022-12-01 | 5.570 | 5.730 | 5.570 | 5.600 | 5.594 | 3,976,558 |
| 2022-11-30 | 5.580 | 5.680 | 5.520 | 5.570 | 5.564 | 4,726,660 |
| 2022-11-29 | 5.580 | 5.650 | 5.500 | 5.520 | 5.514 | 3,884,770 |
| 2022-11-28 | 5.490 | 5.590 | 5.480 | 5.550 | 5.544 | 3,753,900 |
| 2022-11-25 | 5.700 | 5.720 | 5.560 | 5.560 | 5.554 | 2,330,300 |
| 2022-11-24 | 5.680 | 5.710 | 5.600 | 5.670 | 5.664 | 2,110,800 |
| 2022-11-23 | 5.660 | 5.720 | 5.500 | 5.600 | 5.594 | 3,024,500 |
| 2022-11-22 | 5.660 | 5.750 | 5.630 | 5.660 | 5.654 | 3,120,600 |
| 2022-11-21 | 5.690 | 5.800 | 5.610 | 5.680 | 5.674 | 2,724,840 |
| 2022-11-18 | 5.820 | 5.890 | 5.700 | 5.710 | 5.704 | 4,155,300 |
| 2022-11-17 | 5.600 | 5.830 | 5.570 | 5.810 | 5.803 | 6,147,010 |
| 2022-11-16 | 5.620 | 5.640 | 5.580 | 5.620 | 5.614 | 2,834,137 |
| 2022-11-15 | 5.550 | 5.620 | 5.550 | 5.590 | 5.584 | 2,602,970 |
| 2022-11-14 | 5.650 | 5.750 | 5.550 | 5.580 | 5.574 | 3,725,887 |
| 2022-11-11 | 5.630 | 5.700 | 5.580 | 5.620 | 5.614 | 4,224,460 |
| 2022-11-10 | 5.650 | 5.650 | 5.540 | 5.560 | 5.554 | 3,024,497 |
| 2022-11-09 | 5.570 | 5.650 | 5.560 | 5.620 | 5.614 | 2,650,837 |
| 2022-11-08 | 5.640 | 5.670 | 5.520 | 5.570 | 5.564 | 3,397,403 |
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.