Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.430 | 4.550 | 4.410 | 4.480 | 4.468 | 2,637,002 |
| 2022-05-11 | 4.450 | 4.600 | 4.430 | 4.430 | 4.418 | 3,317,900 |
| 2022-05-10 | 4.280 | 4.470 | 4.150 | 4.460 | 4.448 | 3,609,740 |
| 2022-05-09 | 4.210 | 4.470 | 4.210 | 4.320 | 4.309 | 3,880,050 |
| 2022-05-06 | 4.250 | 4.270 | 3.920 | 4.220 | 4.209 | 2,836,870 |
| 2022-05-05 | 4.360 | 4.360 | 4.250 | 4.300 | 4.289 | 2,725,500 |
| 2022-04-29 | 4.100 | 4.350 | 4.100 | 4.300 | 4.289 | 3,716,947 |
| 2022-04-28 | 4.220 | 4.280 | 4.000 | 4.100 | 4.089 | 3,577,500 |
| 2022-04-27 | 4.100 | 4.240 | 3.960 | 4.220 | 4.209 | 4,540,700 |
| 2022-04-26 | 4.160 | 4.470 | 4.110 | 4.140 | 4.129 | 5,680,900 |
| 2022-04-25 | 4.960 | 4.960 | 4.510 | 4.510 | 4.498 | 5,327,617 |
| 2022-04-22 | 5.030 | 5.120 | 4.940 | 5.010 | 4.997 | 3,347,900 |
| 2022-04-21 | 5.310 | 5.340 | 5.020 | 5.040 | 5.027 | 4,821,300 |
| 2022-04-20 | 5.340 | 5.430 | 5.280 | 5.340 | 5.326 | 5,480,970 |
| 2022-04-19 | 5.190 | 5.410 | 5.140 | 5.400 | 5.386 | 5,559,670 |
| 2022-04-18 | 5.030 | 5.240 | 4.900 | 5.190 | 5.176 | 4,020,360 |
| 2022-04-15 | 5.180 | 5.180 | 5.000 | 5.030 | 5.017 | 4,508,200 |
| 2022-04-14 | 5.290 | 5.320 | 5.150 | 5.190 | 5.176 | 4,164,770 |
| 2022-04-13 | 5.400 | 5.410 | 5.240 | 5.280 | 5.266 | 3,419,717 |
| 2022-04-12 | 5.310 | 5.400 | 5.230 | 5.390 | 5.376 | 3,722,470 |
| 2022-04-11 | 5.500 | 5.510 | 5.280 | 5.310 | 5.296 | 4,401,065 |
| 2022-04-08 | 5.480 | 5.540 | 5.390 | 5.520 | 5.505 | 4,352,100 |
| 2022-04-07 | 5.640 | 5.650 | 5.460 | 5.480 | 5.466 | 6,033,528 |
| 2022-04-06 | 5.500 | 5.690 | 5.430 | 5.640 | 5.625 | 8,929,828 |
| 2022-04-01 | 5.720 | 5.970 | 5.510 | 5.540 | 5.525 | 8,893,330 |
| 2022-03-31 | 5.510 | 5.750 | 5.460 | 5.720 | 5.705 | 12,542,600 |
| 2022-03-30 | 5.500 | 5.540 | 5.420 | 5.480 | 5.466 | 7,522,632 |
| 2022-03-29 | 5.590 | 5.650 | 5.410 | 5.500 | 5.486 | 11,243,800 |
| 2022-03-28 | 5.550 | 5.780 | 5.550 | 5.630 | 5.615 | 14,166,530 |
| 2022-03-25 | 5.710 | 5.740 | 5.470 | 5.700 | 5.685 | 20,845,891 |
| 2022-03-24 | 6.260 | 6.520 | 5.730 | 5.800 | 5.785 | 36,146,871 |
| 2022-03-23 | 5.700 | 6.260 | 5.680 | 6.260 | 6.244 | 10,736,621 |
| 2022-03-22 | 5.940 | 6.060 | 5.510 | 5.690 | 5.675 | 32,318,280 |
| 2022-03-21 | 5.180 | 5.690 | 5.180 | 5.690 | 5.675 | 5,634,770 |
| 2022-03-18 | 5.010 | 5.230 | 4.940 | 5.170 | 5.156 | 5,904,550 |
| 2022-03-17 | 5.050 | 5.120 | 4.960 | 4.990 | 4.977 | 4,499,570 |
| 2022-03-16 | 4.840 | 5.020 | 4.830 | 5.000 | 4.987 | 4,758,100 |
| 2022-03-15 | 5.120 | 5.140 | 4.820 | 4.830 | 4.817 | 5,265,470 |
| 2022-03-14 | 5.170 | 5.250 | 5.120 | 5.120 | 5.107 | 4,731,270 |
| 2022-03-11 | 5.100 | 5.220 | 4.980 | 5.200 | 5.186 | 5,841,910 |
| 2022-03-10 | 5.290 | 5.290 | 5.120 | 5.140 | 5.126 | 5,501,250 |
| 2022-03-09 | 5.210 | 5.290 | 4.950 | 5.200 | 5.186 | 7,134,400 |
| 2022-03-08 | 5.350 | 5.380 | 5.160 | 5.180 | 5.166 | 4,544,700 |
| 2022-03-07 | 5.330 | 5.440 | 5.300 | 5.350 | 5.336 | 5,265,990 |
| 2022-03-04 | 5.410 | 5.460 | 5.340 | 5.380 | 5.366 | 5,732,680 |
| 2022-03-03 | 5.400 | 5.460 | 5.360 | 5.420 | 5.406 | 6,831,937 |
| 2022-03-02 | 5.260 | 5.500 | 5.230 | 5.410 | 5.396 | 10,358,329 |
| 2022-03-01 | 5.200 | 5.280 | 5.160 | 5.260 | 5.246 | 7,021,390 |
| 2022-02-28 | 5.080 | 5.230 | 4.970 | 5.160 | 5.146 | 8,307,290 |
| 2022-02-25 | 4.970 | 5.150 | 4.970 | 5.050 | 5.037 | 6,101,870 |
| 2022-02-24 | 5.070 | 5.230 | 4.840 | 4.930 | 4.917 | 8,620,240 |
| 2022-02-23 | 5.060 | 5.100 | 5.000 | 5.050 | 5.037 | 4,130,700 |
| 2022-02-22 | 5.100 | 5.100 | 4.990 | 5.040 | 5.027 | 5,549,390 |
| 2022-02-21 | 4.990 | 5.120 | 4.940 | 5.110 | 5.097 | 5,359,480 |
| 2022-02-18 | 4.910 | 4.990 | 4.860 | 4.960 | 4.947 | 3,540,790 |
| 2022-02-17 | 5.040 | 5.080 | 4.920 | 4.930 | 4.917 | 4,482,580 |
| 2022-02-16 | 4.960 | 5.040 | 4.930 | 5.030 | 5.017 | 4,821,170 |
| 2022-02-15 | 5.120 | 5.130 | 4.910 | 4.940 | 4.927 | 5,425,470 |
| 2022-02-14 | 4.900 | 5.090 | 4.900 | 5.070 | 5.057 | 6,203,100 |
| 2022-02-11 | 5.040 | 5.050 | 4.910 | 4.940 | 4.927 | 5,817,265 |
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.