Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.500 | 5.610 | 5.440 | 5.560 | 5.554 | 2,669,100 |
| 2022-08-04 | 5.390 | 5.510 | 5.330 | 5.480 | 5.474 | 2,278,100 |
| 2022-08-03 | 5.500 | 5.690 | 5.360 | 5.380 | 5.374 | 3,404,725 |
| 2022-08-02 | 5.730 | 5.740 | 5.410 | 5.480 | 5.474 | 3,376,710 |
| 2022-08-01 | 5.890 | 5.950 | 5.690 | 5.720 | 5.714 | 3,062,301 |
| 2022-07-29 | 5.940 | 5.940 | 5.770 | 5.840 | 5.833 | 4,037,800 |
| 2022-07-28 | 5.850 | 5.970 | 5.770 | 5.930 | 5.923 | 5,771,180 |
| 2022-07-27 | 5.650 | 5.790 | 5.580 | 5.790 | 5.783 | 4,921,830 |
| 2022-07-26 | 5.510 | 5.640 | 5.490 | 5.630 | 5.624 | 2,657,450 |
| 2022-07-25 | 5.550 | 5.630 | 5.470 | 5.550 | 5.544 | 2,850,370 |
| 2022-07-22 | 5.400 | 5.580 | 5.400 | 5.550 | 5.544 | 3,020,484 |
| 2022-07-21 | 5.430 | 5.480 | 5.350 | 5.450 | 5.444 | 1,974,350 |
| 2022-07-20 | 5.330 | 5.470 | 5.290 | 5.400 | 5.394 | 2,065,250 |
| 2022-07-19 | 5.300 | 5.340 | 5.250 | 5.320 | 5.314 | 2,445,150 |
| 2022-07-18 | 5.040 | 5.350 | 5.040 | 5.280 | 5.274 | 3,656,100 |
| 2022-07-15 | 5.240 | 5.270 | 5.040 | 5.040 | 5.034 | 3,035,620 |
| 2022-07-14 | 5.300 | 5.340 | 5.220 | 5.240 | 5.234 | 1,375,600 |
| 2022-07-13 | 5.240 | 5.340 | 5.220 | 5.300 | 5.294 | 2,201,980 |
| 2022-07-12 | 5.300 | 5.370 | 5.210 | 5.240 | 5.234 | 1,806,610 |
| 2022-07-11 | 5.340 | 5.360 | 5.220 | 5.330 | 5.316 | 1,855,700 |
| 2022-07-08 | 5.310 | 5.390 | 5.270 | 5.330 | 5.316 | 1,730,810 |
| 2022-07-07 | 5.310 | 5.420 | 5.250 | 5.270 | 5.256 | 2,856,900 |
| 2022-07-06 | 5.310 | 5.350 | 5.240 | 5.350 | 5.336 | 2,014,800 |
| 2022-07-05 | 5.390 | 5.420 | 5.240 | 5.330 | 5.316 | 2,154,632 |
| 2022-07-04 | 5.490 | 5.490 | 5.340 | 5.390 | 5.376 | 2,288,100 |
| 2022-07-01 | 5.460 | 5.530 | 5.360 | 5.430 | 5.416 | 2,252,133 |
| 2022-06-30 | 5.540 | 5.630 | 5.420 | 5.440 | 5.426 | 4,044,270 |
| 2022-06-29 | 5.770 | 5.790 | 5.520 | 5.550 | 5.535 | 5,514,400 |
| 2022-06-28 | 5.530 | 5.790 | 5.480 | 5.770 | 5.755 | 6,655,420 |
| 2022-06-27 | 5.470 | 5.580 | 5.470 | 5.550 | 5.535 | 2,710,490 |
| 2022-06-24 | 5.430 | 5.550 | 5.420 | 5.460 | 5.446 | 3,239,500 |
| 2022-06-23 | 5.360 | 5.500 | 5.330 | 5.420 | 5.406 | 3,384,600 |
| 2022-06-22 | 5.410 | 5.540 | 5.380 | 5.400 | 5.386 | 4,707,320 |
| 2022-06-21 | 5.340 | 5.480 | 5.270 | 5.400 | 5.386 | 3,997,100 |
| 2022-06-20 | 5.250 | 5.360 | 5.240 | 5.340 | 5.326 | 3,561,800 |
| 2022-06-17 | 5.180 | 5.270 | 5.140 | 5.270 | 5.256 | 3,576,955 |
| 2022-06-16 | 5.100 | 5.250 | 5.090 | 5.210 | 5.196 | 4,714,252 |
| 2022-06-15 | 5.200 | 5.210 | 5.100 | 5.100 | 5.087 | 4,929,320 |
| 2022-06-14 | 5.150 | 5.180 | 5.030 | 5.180 | 5.166 | 4,116,580 |
| 2022-06-13 | 5.090 | 5.200 | 5.030 | 5.200 | 5.186 | 4,894,602 |
| 2022-06-10 | 5.050 | 5.120 | 4.960 | 5.090 | 5.077 | 3,435,202 |
| 2022-06-09 | 5.150 | 5.160 | 5.000 | 5.060 | 5.047 | 4,598,100 |
| 2022-06-08 | 5.170 | 5.250 | 5.030 | 5.160 | 5.146 | 5,667,891 |
| 2022-06-07 | 5.240 | 5.270 | 5.050 | 5.190 | 5.176 | 8,112,158 |
| 2022-06-06 | 5.390 | 5.390 | 5.170 | 5.230 | 5.216 | 16,130,697 |
| 2022-06-02 | 4.940 | 5.400 | 4.910 | 5.400 | 5.386 | 6,243,181 |
| 2022-06-01 | 5.020 | 5.070 | 4.870 | 4.910 | 4.897 | 7,254,700 |
| 2022-05-31 | 4.910 | 5.030 | 4.870 | 5.000 | 4.987 | 3,106,100 |
| 2022-05-30 | 4.960 | 4.990 | 4.880 | 4.900 | 4.887 | 2,890,900 |
| 2022-05-27 | 4.860 | 4.930 | 4.820 | 4.910 | 4.897 | 2,595,660 |
| 2022-05-26 | 4.810 | 4.880 | 4.680 | 4.870 | 4.857 | 3,689,917 |
| 2022-05-25 | 4.660 | 4.840 | 4.620 | 4.820 | 4.807 | 2,849,902 |
| 2022-05-24 | 4.820 | 4.860 | 4.610 | 4.630 | 4.618 | 3,573,770 |
| 2022-05-23 | 4.720 | 4.850 | 4.650 | 4.820 | 4.807 | 2,676,000 |
| 2022-05-20 | 4.640 | 4.730 | 4.600 | 4.700 | 4.688 | 2,459,900 |
| 2022-05-19 | 4.590 | 4.670 | 4.520 | 4.630 | 4.618 | 2,260,100 |
| 2022-05-18 | 4.480 | 4.650 | 4.470 | 4.620 | 4.608 | 3,464,802 |
| 2022-05-17 | 4.500 | 4.560 | 4.450 | 4.470 | 4.458 | 1,785,650 |
| 2022-05-16 | 4.640 | 4.650 | 4.470 | 4.510 | 4.498 | 2,103,800 |
| 2022-05-13 | 4.480 | 4.540 | 4.440 | 4.530 | 4.518 | 2,276,800 |
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.