Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.600 | 5.640 | 5.510 | 5.630 | 5.624 | 4,873,701 |
| 2022-11-04 | 5.580 | 5.680 | 5.530 | 5.570 | 5.564 | 5,323,241 |
| 2022-11-03 | 5.440 | 5.650 | 5.360 | 5.560 | 5.554 | 7,098,859 |
| 2022-11-02 | 5.350 | 5.420 | 5.340 | 5.400 | 5.394 | 4,290,210 |
| 2022-11-01 | 5.450 | 5.480 | 5.310 | 5.390 | 5.384 | 4,100,900 |
| 2022-10-31 | 5.410 | 5.450 | 5.320 | 5.350 | 5.344 | 4,798,500 |
| 2022-10-28 | 5.480 | 5.650 | 5.350 | 5.390 | 5.384 | 8,223,080 |
| 2022-10-27 | 5.470 | 5.550 | 5.430 | 5.500 | 5.494 | 6,780,500 |
| 2022-10-26 | 5.340 | 5.470 | 5.320 | 5.400 | 5.394 | 5,222,300 |
| 2022-10-25 | 5.400 | 5.430 | 5.200 | 5.320 | 5.314 | 8,170,902 |
| 2022-10-24 | 5.460 | 5.620 | 5.360 | 5.400 | 5.394 | 11,364,700 |
| 2022-10-21 | 5.230 | 5.460 | 5.170 | 5.390 | 5.384 | 14,500,013 |
| 2022-10-20 | 5.090 | 5.210 | 4.990 | 5.200 | 5.194 | 5,864,500 |
| 2022-10-19 | 5.090 | 5.160 | 5.040 | 5.090 | 5.084 | 4,367,350 |
| 2022-10-18 | 5.080 | 5.120 | 5.040 | 5.080 | 5.074 | 3,801,800 |
| 2022-10-17 | 4.950 | 5.090 | 4.930 | 5.070 | 5.064 | 4,831,420 |
| 2022-10-14 | 4.950 | 5.020 | 4.940 | 4.950 | 4.944 | 4,156,405 |
| 2022-10-13 | 4.880 | 4.960 | 4.840 | 4.910 | 4.904 | 4,892,000 |
| 2022-10-12 | 4.760 | 4.910 | 4.690 | 4.900 | 4.894 | 5,536,517 |
| 2022-10-11 | 4.680 | 4.750 | 4.570 | 4.730 | 4.725 | 3,182,688 |
| 2022-10-10 | 4.710 | 4.770 | 4.620 | 4.690 | 4.685 | 4,861,377 |
| 2022-09-30 | 4.660 | 4.710 | 4.620 | 4.650 | 4.645 | 3,126,600 |
| 2022-09-29 | 4.810 | 4.830 | 4.640 | 4.670 | 4.665 | 4,531,358 |
| 2022-09-28 | 4.870 | 4.900 | 4.760 | 4.760 | 4.755 | 5,143,500 |
| 2022-09-27 | 4.790 | 4.900 | 4.740 | 4.890 | 4.884 | 6,206,745 |
| 2022-09-26 | 4.890 | 4.920 | 4.730 | 4.770 | 4.765 | 6,745,720 |
| 2022-09-23 | 5.020 | 5.050 | 4.850 | 4.890 | 4.884 | 8,461,644 |
| 2022-09-22 | 5.090 | 5.140 | 5.010 | 5.020 | 5.014 | 7,663,366 |
| 2022-09-21 | 5.150 | 5.150 | 5.010 | 5.080 | 5.074 | 7,919,530 |
| 2022-09-20 | 5.180 | 5.250 | 5.090 | 5.170 | 5.164 | 7,729,111 |
| 2022-09-19 | 5.250 | 5.270 | 5.060 | 5.160 | 5.154 | 10,577,770 |
| 2022-09-16 | 5.210 | 5.340 | 5.120 | 5.300 | 5.294 | 16,015,106 |
| 2022-09-15 | 5.480 | 5.530 | 5.150 | 5.200 | 5.194 | 21,035,421 |
| 2022-09-14 | 5.720 | 5.790 | 5.430 | 5.480 | 5.474 | 25,820,564 |
| 2022-09-13 | 5.960 | 6.170 | 5.860 | 5.860 | 5.853 | 34,949,992 |
| 2022-09-09 | 6.890 | 6.970 | 6.400 | 6.400 | 6.393 | 49,626,871 |
| 2022-09-08 | 6.510 | 7.110 | 6.330 | 7.110 | 7.102 | 68,372,733 |
| 2022-09-07 | 5.840 | 6.460 | 5.820 | 6.460 | 6.453 | 19,543,879 |
| 2022-09-06 | 5.960 | 6.020 | 5.730 | 5.870 | 5.863 | 25,219,362 |
| 2022-09-05 | 5.630 | 6.310 | 5.600 | 6.070 | 6.063 | 34,090,316 |
| 2022-09-02 | 5.490 | 6.030 | 5.470 | 5.740 | 5.734 | 15,343,797 |
| 2022-09-01 | 5.560 | 5.770 | 5.480 | 5.480 | 5.474 | 3,267,934 |
| 2022-08-31 | 5.990 | 5.990 | 5.550 | 5.560 | 5.554 | 5,709,600 |
| 2022-08-30 | 5.970 | 6.060 | 5.860 | 5.940 | 5.933 | 3,547,184 |
| 2022-08-29 | 5.610 | 6.080 | 5.530 | 5.980 | 5.973 | 4,425,810 |
| 2022-08-26 | 5.780 | 5.800 | 5.660 | 5.680 | 5.674 | 2,146,600 |
| 2022-08-25 | 5.790 | 5.810 | 5.600 | 5.720 | 5.714 | 2,558,600 |
| 2022-08-24 | 6.000 | 6.010 | 5.760 | 5.800 | 5.793 | 3,913,600 |
| 2022-08-23 | 5.830 | 6.010 | 5.500 | 5.990 | 5.983 | 4,274,383 |
| 2022-08-22 | 5.790 | 5.860 | 5.760 | 5.800 | 5.793 | 2,174,800 |
| 2022-08-19 | 5.930 | 5.980 | 5.780 | 5.800 | 5.793 | 3,075,755 |
| 2022-08-18 | 5.960 | 5.970 | 5.820 | 5.930 | 5.923 | 2,548,400 |
| 2022-08-17 | 5.950 | 6.090 | 5.850 | 5.890 | 5.883 | 3,237,100 |
| 2022-08-16 | 5.930 | 6.000 | 5.860 | 5.930 | 5.923 | 3,553,822 |
| 2022-08-15 | 5.780 | 6.060 | 5.700 | 5.970 | 5.963 | 5,438,412 |
| 2022-08-12 | 5.910 | 5.910 | 5.760 | 5.790 | 5.783 | 2,563,622 |
| 2022-08-11 | 5.850 | 5.900 | 5.760 | 5.860 | 5.853 | 3,830,330 |
| 2022-08-10 | 5.770 | 5.820 | 5.670 | 5.800 | 5.793 | 2,573,420 |
| 2022-08-09 | 5.730 | 5.860 | 5.680 | 5.730 | 5.724 | 3,070,325 |
| 2022-08-08 | 5.580 | 5.750 | 5.450 | 5.710 | 5.704 | 2,898,565 |
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.