Jikai Equipment Manufacturing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	4.150	4.180	4.070	4.180	4.169	2,396,840
2021-11-09	4.120	4.150	4.100	4.140	4.129	1,581,220
2021-11-08	4.070	4.130	4.050	4.120	4.109	1,632,970
2021-11-05	4.090	4.110	4.060	4.070	4.059	2,149,380
2021-11-04	4.060	4.090	4.010	4.090	4.079	2,182,300
2021-11-03	4.000	4.060	4.000	4.040	4.029	2,260,340
2021-11-02	4.100	4.130	3.950	4.000	3.990	4,628,616
2021-11-01	4.130	4.160	4.010	4.100	4.089	3,750,300
2021-10-29	4.010	4.160	4.010	4.130	4.119	3,878,400
2021-10-28	4.070	4.070	3.970	4.010	3.999	3,962,250
2021-10-27	4.120	4.130	4.050	4.060	4.049	4,472,710
2021-10-26	4.190	4.210	4.160	4.180	4.169	4,594,900
2021-10-25	4.280	4.320	4.240	4.260	4.249	3,708,235
2021-10-22	4.350	4.380	4.250	4.280	4.269	4,101,643
2021-10-21	4.450	4.450	4.360	4.380	4.368	3,473,774
2021-10-20	4.510	4.540	4.420	4.460	4.448	3,658,417
2021-10-19	4.610	4.640	4.490	4.550	4.538	3,874,100
2021-10-18	4.550	4.640	4.510	4.620	4.608	3,309,400
2021-10-15	4.780	4.780	4.550	4.550	4.538	4,049,100
2021-10-14	4.840	4.840	4.610	4.740	4.728	3,678,450

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.