Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.200 | 8.230 | 8.020 | 8.170 | 8.170 | 8,945,052 |
| 2025-10-24 | 8.340 | 8.400 | 8.200 | 8.250 | 8.250 | 6,623,200 |
| 2025-10-23 | 8.320 | 8.430 | 8.210 | 8.350 | 8.350 | 11,319,733 |
| 2025-10-22 | 8.140 | 8.730 | 8.090 | 8.370 | 8.370 | 19,594,493 |
| 2025-10-21 | 7.980 | 8.210 | 7.850 | 8.140 | 8.140 | 10,610,893 |
| 2025-10-20 | 7.860 | 8.000 | 7.780 | 7.940 | 7.940 | 6,175,550 |
| 2025-10-17 | 8.000 | 8.070 | 7.760 | 7.770 | 7.770 | 9,008,634 |
| 2025-10-16 | 8.160 | 8.240 | 7.960 | 8.000 | 8.000 | 10,007,593 |
| 2025-10-15 | 8.100 | 8.200 | 7.990 | 8.160 | 8.160 | 10,657,888 |
| 2025-10-14 | 8.280 | 8.350 | 7.990 | 8.020 | 8.020 | 13,618,853 |
| 2025-10-13 | 7.900 | 8.250 | 7.900 | 8.200 | 8.200 | 17,458,206 |
| 2025-10-10 | 7.970 | 8.590 | 7.970 | 8.290 | 8.290 | 33,179,725 |
| 2025-10-09 | 9.060 | 9.690 | 8.800 | 8.860 | 8.860 | 47,246,099 |
| 2025-09-30 | 8.060 | 8.810 | 8.000 | 8.810 | 8.810 | 21,993,054 |
| 2025-09-29 | 7.920 | 8.020 | 7.750 | 8.010 | 8.010 | 4,232,352 |
| 2025-09-26 | 7.950 | 8.040 | 7.850 | 7.960 | 7.960 | 4,569,250 |
| 2025-09-25 | 8.010 | 8.090 | 7.930 | 7.990 | 7.990 | 4,655,500 |
| 2025-09-24 | 7.850 | 8.070 | 7.760 | 8.040 | 8.040 | 7,788,200 |
| 2025-09-23 | 8.040 | 8.040 | 7.620 | 7.850 | 7.850 | 9,385,432 |
| 2025-09-22 | 8.180 | 8.190 | 8.000 | 8.020 | 8.020 | 7,365,448 |
| 2025-09-19 | 8.460 | 8.510 | 8.090 | 8.170 | 8.170 | 10,818,539 |
| 2025-09-18 | 8.580 | 8.690 | 8.490 | 8.510 | 8.510 | 8,733,327 |
| 2025-09-17 | 8.700 | 8.800 | 8.600 | 8.620 | 8.620 | 9,101,108 |
| 2025-09-16 | 8.690 | 8.740 | 8.600 | 8.740 | 8.740 | 9,250,222 |
| 2025-09-15 | 8.900 | 8.900 | 8.650 | 8.680 | 8.680 | 11,696,200 |
| 2025-09-12 | 8.900 | 9.000 | 8.820 | 8.920 | 8.920 | 10,887,870 |
| 2025-09-11 | 8.960 | 8.990 | 8.800 | 8.950 | 8.950 | 13,746,206 |
| 2025-09-10 | 8.880 | 9.490 | 8.710 | 9.130 | 9.130 | 22,302,812 |
| 2025-09-09 | 9.300 | 9.300 | 8.960 | 9.030 | 9.030 | 21,759,712 |
| 2025-09-08 | 9.540 | 9.800 | 9.320 | 9.480 | 9.480 | 20,966,805 |
| 2025-09-05 | 9.650 | 9.900 | 9.440 | 9.730 | 9.730 | 31,285,465 |
| 2025-09-04 | 9.350 | 9.900 | 9.160 | 9.780 | 9.780 | 42,052,968 |
| 2025-09-03 | 9.150 | 9.860 | 9.020 | 9.580 | 9.580 | 40,696,932 |
| 2025-09-02 | 8.860 | 9.670 | 8.830 | 9.160 | 9.160 | 36,211,831 |
| 2025-09-01 | 8.900 | 9.100 | 8.740 | 8.790 | 8.790 | 21,887,900 |
| 2025-08-29 | 8.800 | 9.260 | 8.610 | 8.940 | 8.940 | 26,480,361 |
| 2025-08-28 | 8.960 | 9.000 | 8.560 | 8.820 | 8.820 | 25,808,890 |
| 2025-08-27 | 9.200 | 9.380 | 8.860 | 9.100 | 9.100 | 47,007,051 |
| 2025-08-26 | 8.500 | 9.390 | 8.410 | 9.390 | 9.390 | 16,479,650 |
| 2025-08-25 | 8.650 | 8.680 | 8.460 | 8.540 | 8.540 | 8,153,800 |
| 2025-08-22 | 8.640 | 8.680 | 8.510 | 8.580 | 8.580 | 5,724,300 |
| 2025-08-21 | 8.690 | 8.730 | 8.580 | 8.660 | 8.660 | 6,867,783 |
| 2025-08-20 | 8.650 | 8.700 | 8.570 | 8.700 | 8.700 | 5,738,883 |
| 2025-08-19 | 8.490 | 8.690 | 8.430 | 8.650 | 8.650 | 8,460,410 |
| 2025-08-18 | 8.530 | 8.670 | 8.480 | 8.490 | 8.490 | 6,630,510 |
| 2025-08-15 | 8.430 | 8.540 | 8.360 | 8.520 | 8.520 | 6,627,010 |
| 2025-08-14 | 8.660 | 8.690 | 8.300 | 8.360 | 8.360 | 6,770,250 |
| 2025-08-13 | 8.600 | 8.760 | 8.480 | 8.540 | 8.540 | 8,845,100 |
| 2025-08-12 | 8.810 | 8.880 | 8.550 | 8.580 | 8.580 | 8,186,270 |
| 2025-08-11 | 8.750 | 8.990 | 8.600 | 8.660 | 8.660 | 12,836,600 |
| 2025-08-08 | 8.500 | 8.620 | 8.430 | 8.620 | 8.620 | 5,389,000 |
| 2025-08-07 | 8.540 | 8.590 | 8.450 | 8.520 | 8.520 | 4,480,770 |
| 2025-08-06 | 8.500 | 8.570 | 8.420 | 8.540 | 8.540 | 6,264,800 |
| 2025-08-05 | 8.310 | 8.500 | 8.290 | 8.490 | 8.490 | 7,063,500 |
| 2025-08-04 | 8.200 | 8.340 | 8.170 | 8.340 | 8.340 | 4,690,800 |
| 2025-08-01 | 8.200 | 8.360 | 8.200 | 8.260 | 8.260 | 4,888,600 |
| 2025-07-31 | 8.230 | 8.350 | 8.180 | 8.220 | 8.220 | 4,865,990 |
| 2025-07-30 | 8.320 | 8.420 | 8.160 | 8.260 | 8.260 | 6,594,500 |
| 2025-07-29 | 8.390 | 8.420 | 8.230 | 8.320 | 8.320 | 5,549,440 |
| 2025-07-28 | 8.350 | 8.490 | 8.330 | 8.410 | 8.410 | 5,657,250 |
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.