Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.850 | 9.070 | 8.810 | 9.030 | 9.030 | 12,712,670 |
| 2026-01-20 | 8.890 | 9.080 | 8.800 | 8.940 | 8.940 | 14,187,600 |
| 2026-01-19 | 8.650 | 8.900 | 8.630 | 8.890 | 8.890 | 9,539,200 |
| 2026-01-16 | 8.760 | 8.800 | 8.580 | 8.710 | 8.710 | 9,707,100 |
| 2026-01-15 | 8.930 | 8.940 | 8.680 | 8.770 | 8.770 | 12,185,600 |
| 2026-01-14 | 8.800 | 9.090 | 8.750 | 8.960 | 8.960 | 16,618,340 |
| 2026-01-13 | 9.110 | 9.150 | 8.820 | 8.840 | 8.840 | 21,364,456 |
| 2026-01-12 | 8.960 | 9.200 | 8.890 | 9.110 | 9.110 | 24,103,126 |
| 2026-01-09 | 8.750 | 9.100 | 8.700 | 8.950 | 8.950 | 27,158,748 |
| 2026-01-08 | 8.680 | 8.840 | 8.640 | 8.780 | 8.780 | 18,966,280 |
| 2026-01-07 | 8.710 | 9.020 | 8.500 | 8.810 | 8.810 | 32,310,192 |
| 2026-01-06 | 8.750 | 8.860 | 8.600 | 8.720 | 8.720 | 24,840,130 |
| 2026-01-05 | 8.700 | 9.020 | 8.660 | 8.810 | 8.810 | 32,123,108 |
| 2025-12-31 | 9.360 | 9.520 | 9.050 | 9.050 | 9.050 | 42,726,830 |
| 2025-12-30 | 9.590 | 10.800 | 8.880 | 10.050 | 10.050 | 69,035,712 |
| 2025-12-29 | 9.620 | 9.850 | 9.610 | 9.850 | 9.850 | 33,926,490 |
| 2025-12-26 | 8.130 | 8.950 | 8.110 | 8.950 | 8.950 | 13,470,090 |
| 2025-12-25 | 8.050 | 8.200 | 7.970 | 8.140 | 8.140 | 6,254,200 |
| 2025-12-24 | 7.910 | 8.060 | 7.890 | 8.020 | 8.020 | 5,676,056 |
| 2025-12-23 | 7.990 | 8.020 | 7.880 | 7.920 | 7.920 | 5,904,780 |
| 2025-12-22 | 8.100 | 8.130 | 7.940 | 7.960 | 7.960 | 9,362,121 |
| 2025-12-19 | 7.830 | 7.980 | 7.820 | 7.970 | 7.970 | 5,325,300 |
| 2025-12-18 | 7.720 | 7.920 | 7.690 | 7.820 | 7.820 | 5,510,600 |
| 2025-12-17 | 7.880 | 7.900 | 7.620 | 7.790 | 7.790 | 7,542,164 |
| 2025-12-16 | 8.100 | 8.120 | 7.800 | 7.820 | 7.820 | 8,009,800 |
| 2025-12-15 | 8.050 | 8.090 | 7.910 | 8.050 | 8.050 | 6,081,900 |
| 2025-12-12 | 8.120 | 8.250 | 8.000 | 8.040 | 8.040 | 7,137,200 |
| 2025-12-11 | 8.340 | 8.360 | 8.110 | 8.120 | 8.120 | 7,112,344 |
| 2025-12-10 | 8.280 | 8.410 | 8.210 | 8.330 | 8.330 | 7,474,950 |
| 2025-12-09 | 8.480 | 8.540 | 8.340 | 8.350 | 8.350 | 7,005,200 |
| 2025-12-08 | 8.610 | 8.640 | 8.500 | 8.530 | 8.530 | 8,158,000 |
| 2025-12-05 | 8.400 | 8.570 | 8.320 | 8.570 | 8.570 | 8,848,246 |
| 2025-12-04 | 8.440 | 8.580 | 8.330 | 8.430 | 8.430 | 9,231,471 |
| 2025-12-03 | 8.700 | 8.700 | 8.430 | 8.470 | 8.470 | 10,619,850 |
| 2025-12-02 | 8.800 | 8.810 | 8.530 | 8.650 | 8.650 | 10,856,000 |
| 2025-12-01 | 8.760 | 8.910 | 8.730 | 8.800 | 8.800 | 10,234,650 |
| 2025-11-28 | 8.710 | 8.770 | 8.610 | 8.760 | 8.760 | 11,124,830 |
| 2025-11-27 | 8.710 | 8.800 | 8.630 | 8.700 | 8.700 | 14,188,863 |
| 2025-11-26 | 9.070 | 9.130 | 8.690 | 8.720 | 8.720 | 20,975,870 |
| 2025-11-25 | 8.960 | 9.180 | 8.870 | 9.070 | 9.070 | 29,114,612 |
| 2025-11-24 | 8.910 | 9.100 | 8.430 | 8.840 | 8.840 | 29,830,246 |
| 2025-11-21 | 9.800 | 10.480 | 9.120 | 9.120 | 9.120 | 37,064,854 |
| 2025-11-20 | 10.660 | 10.720 | 9.800 | 10.130 | 10.130 | 38,389,874 |
| 2025-11-19 | 10.700 | 10.760 | 9.950 | 10.400 | 10.400 | 55,706,194 |
| 2025-11-18 | 10.000 | 11.060 | 9.520 | 11.060 | 11.060 | 74,108,715 |
| 2025-11-17 | 10.350 | 11.140 | 10.000 | 10.050 | 10.050 | 56,132,596 |
| 2025-11-14 | 10.430 | 11.080 | 10.190 | 10.590 | 10.590 | 58,844,033 |
| 2025-11-13 | 9.840 | 11.320 | 9.510 | 11.320 | 11.320 | 83,218,494 |
| 2025-11-12 | 10.290 | 10.290 | 9.980 | 10.290 | 10.290 | 30,113,022 |
| 2025-11-11 | 8.520 | 9.350 | 8.410 | 9.350 | 9.350 | 15,251,350 |
| 2025-11-10 | 8.480 | 8.530 | 8.400 | 8.500 | 8.500 | 4,920,300 |
| 2025-11-07 | 8.440 | 8.540 | 8.410 | 8.490 | 8.490 | 5,338,500 |
| 2025-11-06 | 8.650 | 8.660 | 8.440 | 8.490 | 8.490 | 6,146,670 |
| 2025-11-05 | 8.410 | 8.650 | 8.340 | 8.620 | 8.620 | 9,560,600 |
| 2025-11-04 | 8.400 | 8.500 | 8.330 | 8.430 | 8.430 | 8,336,244 |
| 2025-11-03 | 8.530 | 8.620 | 8.370 | 8.430 | 8.430 | 15,029,844 |
| 2025-10-31 | 8.300 | 8.780 | 8.230 | 8.360 | 8.360 | 22,844,202 |
| 2025-10-30 | 8.040 | 8.600 | 7.950 | 8.310 | 8.310 | 23,197,522 |
| 2025-10-29 | 8.040 | 8.110 | 7.910 | 8.070 | 8.070 | 7,116,300 |
| 2025-10-28 | 8.160 | 8.200 | 8.090 | 8.110 | 8.110 | 5,431,095 |
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.