Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,783,900 |
| 2026-04-23 | 6.990 | 7.000 | 6.780 | 6.830 | 6.830 | 5,497,580 |
| 2026-04-22 | 7.070 | 7.080 | 6.920 | 6.950 | 6.950 | 5,039,100 |
| 2026-04-21 | 7.300 | 7.300 | 7.030 | 7.100 | 7.100 | 6,858,600 |
| 2026-04-20 | 7.270 | 7.350 | 7.230 | 7.330 | 7.330 | 3,887,700 |
| 2026-04-17 | 7.440 | 7.450 | 7.230 | 7.290 | 7.290 | 3,656,400 |
| 2026-04-16 | 7.300 | 7.450 | 7.260 | 7.410 | 7.410 | 3,563,200 |
| 2026-04-15 | 7.480 | 7.480 | 7.260 | 7.280 | 7.280 | 3,654,700 |
| 2026-04-14 | 7.470 | 7.480 | 7.300 | 7.420 | 7.420 | 3,769,100 |
| 2026-04-13 | 7.400 | 7.420 | 7.300 | 7.400 | 7.400 | 3,620,200 |
| 2026-04-10 | 7.360 | 7.460 | 7.300 | 7.400 | 7.400 | 4,095,059 |
| 2026-04-09 | 7.490 | 7.490 | 7.220 | 7.230 | 7.230 | 4,124,039 |
| 2026-04-08 | 7.430 | 7.540 | 7.370 | 7.510 | 7.510 | 4,744,980 |
| 2026-04-07 | 7.070 | 7.310 | 6.910 | 7.290 | 7.290 | 6,318,000 |
| 2026-04-03 | 7.460 | 7.460 | 7.010 | 7.070 | 7.070 | 5,693,700 |
| 2026-04-02 | 7.660 | 7.660 | 7.320 | 7.370 | 7.370 | 5,000,400 |
| 2026-04-01 | 7.740 | 7.840 | 7.580 | 7.660 | 7.660 | 5,486,150 |
| 2026-03-31 | 7.850 | 7.920 | 7.610 | 7.620 | 7.620 | 4,694,900 |
| 2026-03-30 | 7.800 | 7.890 | 7.640 | 7.850 | 7.850 | 4,841,000 |
| 2026-03-27 | 7.620 | 7.860 | 7.590 | 7.850 | 7.850 | 3,388,700 |
| 2026-03-26 | 7.870 | 7.980 | 7.660 | 7.720 | 7.720 | 4,604,600 |
| 2026-03-25 | 7.790 | 7.920 | 7.760 | 7.890 | 7.890 | 5,360,100 |
| 2026-03-24 | 7.600 | 7.750 | 7.410 | 7.750 | 7.750 | 8,087,401 |
| 2026-03-23 | 7.600 | 7.710 | 7.270 | 7.300 | 7.300 | 7,105,200 |
| 2026-03-20 | 7.980 | 8.050 | 7.710 | 7.730 | 7.730 | 6,069,800 |
| 2026-03-19 | 8.120 | 8.220 | 7.920 | 7.980 | 7.980 | 6,078,201 |
| 2026-03-18 | 8.150 | 8.250 | 8.030 | 8.230 | 8.230 | 4,894,800 |
| 2026-03-17 | 8.270 | 8.350 | 8.060 | 8.070 | 8.070 | 6,162,200 |
| 2026-03-16 | 8.180 | 8.370 | 8.120 | 8.270 | 8.270 | 8,639,822 |
| 2026-03-13 | 8.050 | 8.520 | 8.040 | 8.110 | 8.110 | 7,814,581 |
| 2026-03-12 | 8.260 | 8.280 | 8.070 | 8.090 | 8.090 | 5,667,020 |
| 2026-03-11 | 8.430 | 8.490 | 8.220 | 8.270 | 8.270 | 6,719,470 |
| 2026-03-10 | 8.350 | 8.420 | 8.280 | 8.410 | 8.410 | 4,666,600 |
| 2026-03-09 | 8.200 | 8.280 | 8.080 | 8.230 | 8.230 | 6,118,300 |
| 2026-03-06 | 8.120 | 8.340 | 8.060 | 8.310 | 8.310 | 8,917,100 |
| 2026-03-05 | 8.210 | 8.300 | 8.100 | 8.130 | 8.130 | 6,228,800 |
| 2026-03-04 | 8.050 | 8.190 | 7.970 | 8.080 | 8.080 | 7,255,100 |
| 2026-03-03 | 8.790 | 8.790 | 8.130 | 8.150 | 8.150 | 10,995,400 |
| 2026-03-02 | 8.950 | 9.110 | 8.650 | 8.710 | 8.710 | 10,472,800 |
| 2026-02-27 | 9.180 | 9.190 | 9.050 | 9.130 | 9.130 | 5,921,760 |
| 2026-02-26 | 9.260 | 9.370 | 9.140 | 9.180 | 9.180 | 6,425,840 |
| 2026-02-25 | 9.370 | 9.450 | 9.220 | 9.260 | 9.260 | 7,228,450 |
| 2026-02-24 | 9.260 | 9.380 | 9.210 | 9.370 | 9.370 | 7,323,470 |
| 2026-02-13 | 9.170 | 9.340 | 9.150 | 9.240 | 9.240 | 6,228,222 |
| 2026-02-12 | 9.350 | 9.450 | 9.200 | 9.210 | 9.210 | 9,252,102 |
| 2026-02-11 | 9.420 | 9.450 | 9.280 | 9.280 | 9.280 | 9,943,600 |
| 2026-02-10 | 9.450 | 9.570 | 9.360 | 9.420 | 9.420 | 12,056,350 |
| 2026-02-09 | 9.440 | 9.500 | 9.340 | 9.500 | 9.500 | 15,081,100 |
| 2026-02-06 | 9.200 | 9.510 | 9.180 | 9.350 | 9.350 | 17,722,779 |
| 2026-02-05 | 9.220 | 9.360 | 9.150 | 9.250 | 9.250 | 15,673,040 |
| 2026-02-04 | 9.200 | 9.390 | 9.030 | 9.250 | 9.250 | 29,002,301 |
| 2026-02-03 | 8.830 | 9.590 | 8.700 | 9.180 | 9.180 | 36,986,340 |
| 2026-02-02 | 8.620 | 8.850 | 8.530 | 8.720 | 8.720 | 9,871,101 |
| 2026-01-30 | 8.490 | 8.700 | 8.440 | 8.620 | 8.620 | 8,735,021 |
| 2026-01-29 | 8.590 | 8.790 | 8.470 | 8.560 | 8.560 | 9,139,440 |
| 2026-01-28 | 8.900 | 8.980 | 8.630 | 8.660 | 8.660 | 14,691,710 |
| 2026-01-27 | 9.060 | 9.150 | 8.760 | 9.050 | 9.050 | 11,424,590 |
| 2026-01-26 | 9.170 | 9.300 | 9.030 | 9.140 | 9.140 | 13,129,900 |
| 2026-01-23 | 9.150 | 9.180 | 9.080 | 9.150 | 9.150 | 12,508,170 |
| 2026-01-22 | 9.050 | 9.240 | 8.970 | 9.150 | 9.150 | 13,516,410 |
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.