Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.360 | 3.620 | 3.320 | 3.600 | 3.600 | 3,598,890 |
| 2026-07-22 | 3.440 | 3.510 | 3.330 | 3.360 | 3.360 | 2,683,600 |
| 2026-07-21 | 3.450 | 3.490 | 3.150 | 3.420 | 3.420 | 5,001,650 |
| 2026-07-20 | 3.810 | 3.890 | 3.430 | 3.480 | 3.480 | 4,512,000 |
| 2026-07-17 | 4.010 | 4.080 | 3.780 | 3.810 | 3.810 | 4,060,500 |
| 2026-07-16 | 4.020 | 4.140 | 3.980 | 4.060 | 4.060 | 2,124,100 |
| 2026-07-15 | 4.000 | 4.110 | 3.910 | 4.060 | 4.060 | 3,092,600 |
| 2026-07-14 | 3.930 | 4.040 | 3.920 | 4.030 | 4.030 | 1,715,670 |
| 2026-07-13 | 4.130 | 4.160 | 3.940 | 3.960 | 3.960 | 3,470,757 |
| 2026-07-10 | 4.080 | 4.220 | 3.970 | 4.160 | 4.160 | 2,422,302 |
| 2026-07-09 | 4.150 | 4.220 | 4.080 | 4.100 | 4.100 | 2,576,700 |
| 2026-07-08 | 4.050 | 4.200 | 3.990 | 4.160 | 4.160 | 2,134,700 |
| 2026-07-07 | 4.230 | 4.250 | 4.020 | 4.050 | 4.050 | 2,800,100 |
| 2026-07-06 | 4.450 | 4.470 | 4.180 | 4.290 | 4.290 | 4,629,990 |
| 2026-07-03 | 4.330 | 4.490 | 4.240 | 4.460 | 4.460 | 3,473,309 |
| 2026-07-02 | 4.160 | 4.380 | 4.160 | 4.300 | 4.300 | 5,855,000 |
| 2026-07-01 | 3.990 | 4.170 | 3.990 | 4.170 | 4.170 | 4,284,600 |
| 2026-06-30 | 3.900 | 4.020 | 3.820 | 3.970 | 3.970 | 4,249,250 |
| 2026-06-29 | 4.050 | 4.060 | 3.850 | 3.850 | 3.850 | 5,377,640 |
| 2026-06-26 | 4.110 | 4.180 | 3.960 | 4.050 | 4.050 | 5,012,830 |
| 2026-06-25 | 4.340 | 4.400 | 4.110 | 4.110 | 4.110 | 5,018,800 |
| 2026-06-24 | 4.540 | 4.540 | 4.330 | 4.330 | 4.330 | 5,145,940 |
| 2026-06-23 | 4.380 | 4.610 | 4.330 | 4.560 | 4.560 | 5,262,210 |
| 2026-06-22 | 4.460 | 4.460 | 4.240 | 4.400 | 4.400 | 6,034,558 |
| 2026-06-18 | 4.640 | 4.650 | 4.440 | 4.460 | 4.460 | 4,634,670 |
| 2026-06-17 | 4.880 | 4.900 | 4.610 | 4.670 | 4.670 | 5,604,510 |
| 2026-06-16 | 4.610 | 4.840 | 4.450 | 4.840 | 4.840 | 7,288,670 |
| 2026-06-15 | 4.670 | 4.710 | 4.570 | 4.610 | 4.610 | 3,890,200 |
| 2026-06-12 | 4.720 | 4.740 | 4.560 | 4.600 | 4.600 | 4,323,780 |
| 2026-06-11 | 4.690 | 4.750 | 4.540 | 4.630 | 4.630 | 3,728,500 |
| 2026-06-10 | 4.870 | 4.890 | 4.660 | 4.730 | 4.730 | 7,361,800 |
| 2026-06-09 | 5.090 | 5.100 | 4.870 | 4.910 | 4.910 | 5,118,680 |
| 2026-06-08 | 5.070 | 5.170 | 4.960 | 5.050 | 5.050 | 4,561,200 |
| 2026-06-05 | 5.090 | 5.250 | 5.020 | 5.170 | 5.170 | 5,728,370 |
| 2026-06-04 | 5.270 | 5.350 | 5.040 | 5.090 | 5.090 | 9,157,750 |
| 2026-06-03 | 5.540 | 5.580 | 5.310 | 5.310 | 5.310 | 9,280,241 |
| 2026-06-02 | 5.500 | 5.630 | 5.380 | 5.590 | 5.590 | 9,162,938 |
| 2026-06-01 | 5.220 | 5.520 | 5.120 | 5.520 | 5.520 | 11,539,620 |
| 2026-05-29 | 5.210 | 5.450 | 5.150 | 5.260 | 5.260 | 7,721,500 |
| 2026-05-28 | 5.100 | 5.280 | 5.000 | 5.210 | 5.210 | 10,466,730 |
| 2026-05-27 | 5.250 | 5.280 | 5.130 | 5.130 | 5.130 | 7,851,100 |
| 2026-05-26 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 5,122,800 |
| 2026-05-25 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,648,741 |
| 2026-05-22 | 5.510 | 5.640 | 5.390 | 5.410 | 5.410 | 11,520,240 |
| 2026-05-21 | 5.810 | 5.880 | 5.610 | 5.610 | 5.610 | 12,533,700 |
| 2026-05-20 | 6.000 | 6.130 | 5.780 | 5.900 | 5.900 | 20,553,131 |
| 2026-05-19 | 5.610 | 5.840 | 5.520 | 5.840 | 5.840 | 4,298,623 |
| 2026-05-18 | 5.520 | 5.630 | 5.410 | 5.560 | 5.560 | 9,209,500 |
| 2026-05-15 | 5.830 | 5.950 | 5.590 | 5.590 | 5.590 | 16,331,490 |
| 2026-05-14 | 6.000 | 6.170 | 5.800 | 5.880 | 5.880 | 20,237,930 |
| 2026-05-13 | 5.590 | 5.880 | 5.570 | 5.880 | 5.880 | 9,141,930 |
| 2026-05-12 | 5.620 | 5.820 | 5.400 | 5.600 | 5.600 | 25,712,449 |
| 2026-05-11 | 5.430 | 5.540 | 5.410 | 5.540 | 5.540 | 7,035,817 |
| 2026-05-08 | 5.050 | 5.280 | 5.030 | 5.280 | 5.280 | 10,418,140 |
| 2026-05-07 | 5.200 | 5.270 | 5.020 | 5.030 | 5.030 | 23,797,320 |
| 2026-05-06 | 5.530 | 5.600 | 5.190 | 5.190 | 5.190 | 32,279,260 |
| 2026-04-30 | 5.500 | 5.630 | 5.460 | 5.460 | 5.460 | 15,181,000 |
| 2026-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-04-28 | 5.540 | 5.970 | 5.410 | 5.750 | 5.750 | 48,436,727 |
| 2026-04-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,618,000 |
← NewerPage 2 of 2 · 120 trading days
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.