Jikai Equipment Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.060	5.090	4.990	5.060	5.047	5,117,200
2022-02-09	5.120	5.140	5.030	5.070	5.057	5,282,100
2022-02-08	5.020	5.170	4.980	5.130	5.117	5,068,000
2022-02-07	4.910	5.040	4.850	5.020	5.007	7,052,070
2022-01-28	4.770	4.910	4.620	4.850	4.837	6,595,902
2022-01-27	4.850	4.950	4.700	4.710	4.698	5,628,570
2022-01-26	4.780	4.910	4.730	4.780	4.767	4,117,685
2022-01-25	5.090	5.160	4.730	4.760	4.747	6,543,410
2022-01-24	5.060	5.110	4.950	5.070	5.057	3,342,100
2022-01-21	5.070	5.150	5.030	5.120	5.107	4,370,130
2022-01-20	5.310	5.320	5.010	5.050	5.037	7,212,750
2022-01-19	5.160	5.350	5.110	5.290	5.276	7,643,942
2022-01-18	5.430	5.460	5.150	5.170	5.156	10,917,730
2022-01-17	5.260	5.460	5.230	5.390	5.376	10,565,192
2022-01-14	5.520	5.610	5.310	5.340	5.326	13,408,996
2022-01-13	5.660	5.680	5.480	5.510	5.496	15,699,896
2022-01-12	5.820	5.890	5.500	5.650	5.635	30,029,738
2022-01-11	5.150	5.670	5.120	5.670	5.655	11,778,210
2022-01-10	5.070	5.190	5.030	5.150	5.136	7,932,400
2022-01-07	5.480	5.480	5.060	5.090	5.077	14,356,400
2022-01-06	5.210	5.470	5.150	5.420	5.406	14,315,132
2022-01-05	5.300	5.320	5.140	5.220	5.206	8,137,863
2022-01-04	5.050	5.330	5.050	5.320	5.306	17,138,943
2021-12-31	5.160	5.250	5.040	5.050	5.037	9,337,005
2021-12-30	5.190	5.250	5.140	5.170	5.156	9,918,089
2021-12-29	5.120	5.240	4.930	5.190	5.176	12,847,090
2021-12-28	5.120	5.150	5.030	5.100	5.087	7,443,811
2021-12-27	5.060	5.160	5.030	5.120	5.107	9,031,850
2021-12-24	5.280	5.300	5.030	5.060	5.047	15,704,170
2021-12-23	5.170	5.280	5.150	5.280	5.266	16,254,392
2021-12-22	5.480	5.510	5.210	5.230	5.216	25,432,632
2021-12-21	6.000	6.000	5.450	5.520	5.505	38,690,380
2021-12-20	5.420	6.060	5.390	6.060	6.044	46,097,742
2021-12-17	5.410	5.780	5.300	5.510	5.496	35,197,679
2021-12-16	5.200	5.800	5.160	5.590	5.575	44,847,125
2021-12-15	5.900	5.900	5.380	5.390	5.376	47,689,581
2021-12-14	5.500	5.900	5.370	5.900	5.884	52,293,379
2021-12-13	5.150	5.360	4.960	5.360	5.346	14,386,636
2021-12-10	4.590	4.870	4.390	4.870	4.857	8,443,089
2021-12-09	4.330	4.460	4.330	4.430	4.418	4,217,830
2021-12-08	4.330	4.370	4.300	4.330	4.319	1,877,511
2021-12-07	4.370	4.400	4.300	4.320	4.309	2,191,039
2021-12-06	4.440	4.440	4.330	4.350	4.339	2,912,713
2021-12-03	4.420	4.440	4.390	4.410	4.398	2,529,478
2021-12-02	4.450	4.480	4.400	4.420	4.408	2,157,270
2021-12-01	4.360	4.450	4.330	4.440	4.428	3,920,842
2021-11-30	4.290	4.380	4.260	4.350	4.339	2,662,048
2021-11-29	4.290	4.300	4.230	4.260	4.249	1,801,500
2021-11-26	4.330	4.360	4.280	4.320	4.309	2,281,100
2021-11-25	4.400	4.400	4.330	4.330	4.319	2,267,200
2021-11-24	4.340	4.390	4.290	4.360	4.349	2,828,683
2021-11-23	4.270	4.400	4.260	4.340	4.329	2,838,863
2021-11-22	4.330	4.330	4.260	4.280	4.269	2,080,630
2021-11-19	4.300	4.350	4.230	4.330	4.319	2,154,200
2021-11-18	4.320	4.380	4.280	4.300	4.289	2,576,000
2021-11-17	4.190	4.390	4.190	4.340	4.329	4,428,580
2021-11-16	4.260	4.270	4.180	4.190	4.179	2,415,590
2021-11-15	4.200	4.280	4.160	4.260	4.249	3,138,800
2021-11-12	4.180	4.210	4.150	4.190	4.179	2,059,340
2021-11-11	4.150	4.210	4.150	4.170	4.159	3,088,640

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.