Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.390 | 8.440 | 8.250 | 8.330 | 8.330 | 6,316,100 |
| 2025-07-24 | 8.410 | 8.550 | 8.330 | 8.380 | 8.380 | 7,272,950 |
| 2025-07-23 | 8.690 | 8.760 | 8.380 | 8.400 | 8.400 | 12,487,900 |
| 2025-07-22 | 8.600 | 8.870 | 8.440 | 8.760 | 8.760 | 17,944,870 |
| 2025-07-21 | 8.230 | 8.660 | 8.190 | 8.490 | 8.490 | 14,384,600 |
| 2025-07-18 | 8.230 | 8.230 | 8.100 | 8.180 | 8.180 | 3,878,100 |
| 2025-07-17 | 8.250 | 8.250 | 8.170 | 8.190 | 8.190 | 3,792,800 |
| 2025-07-16 | 8.050 | 8.270 | 8.050 | 8.210 | 8.210 | 5,141,730 |
| 2025-07-15 | 8.270 | 8.290 | 8.010 | 8.110 | 8.110 | 7,084,900 |
| 2025-07-14 | 8.200 | 8.360 | 8.160 | 8.340 | 8.340 | 5,431,211 |
| 2025-07-11 | 8.180 | 8.220 | 8.080 | 8.210 | 8.210 | 5,708,410 |
| 2025-07-10 | 8.220 | 8.270 | 8.150 | 8.180 | 8.180 | 4,862,500 |
| 2025-07-09 | 8.310 | 8.420 | 8.250 | 8.260 | 8.260 | 5,539,921 |
| 2025-07-08 | 8.230 | 8.320 | 8.210 | 8.310 | 8.310 | 4,360,471 |
| 2025-07-07 | 8.150 | 8.240 | 8.010 | 8.240 | 8.240 | 3,903,900 |
| 2025-07-04 | 8.320 | 8.330 | 8.150 | 8.150 | 8.150 | 7,240,100 |
| 2025-07-03 | 8.370 | 8.460 | 8.320 | 8.350 | 8.350 | 5,354,200 |
| 2025-07-02 | 8.450 | 8.490 | 8.320 | 8.380 | 8.380 | 8,013,100 |
| 2025-07-01 | 8.370 | 8.560 | 8.270 | 8.520 | 8.520 | 14,676,300 |
| 2025-06-30 | 8.320 | 8.430 | 8.310 | 8.400 | 8.400 | 7,629,422 |
| 2025-06-27 | 8.300 | 8.380 | 8.270 | 8.310 | 8.310 | 8,086,000 |
| 2025-06-26 | 8.430 | 8.640 | 8.320 | 8.330 | 8.330 | 13,597,500 |
| 2025-06-25 | 8.450 | 8.480 | 8.300 | 8.450 | 8.450 | 14,757,901 |
| 2025-06-24 | 8.510 | 8.530 | 8.250 | 8.350 | 8.350 | 30,315,730 |
| 2025-06-23 | 8.000 | 8.760 | 7.930 | 8.430 | 8.430 | 38,856,600 |
| 2025-06-20 | 7.980 | 8.070 | 7.880 | 7.960 | 7.960 | 4,007,770 |
| 2025-06-19 | 8.130 | 8.200 | 7.980 | 8.020 | 8.020 | 4,847,300 |
| 2025-06-18 | 8.190 | 8.200 | 8.100 | 8.180 | 8.180 | 4,577,700 |
| 2025-06-17 | 8.360 | 8.380 | 8.070 | 8.160 | 8.160 | 9,484,071 |
| 2025-06-16 | 8.150 | 8.600 | 8.130 | 8.300 | 8.300 | 14,143,800 |
| 2025-06-13 | 8.360 | 8.410 | 8.130 | 8.180 | 8.180 | 8,177,855 |
| 2025-06-12 | 8.220 | 8.360 | 8.170 | 8.360 | 8.360 | 7,181,730 |
| 2025-06-11 | 8.170 | 8.250 | 8.170 | 8.230 | 8.230 | 5,363,470 |
| 2025-06-10 | 8.150 | 8.350 | 8.060 | 8.170 | 8.170 | 9,438,300 |
| 2025-06-09 | 8.110 | 8.190 | 8.110 | 8.190 | 8.190 | 4,844,400 |
| 2025-06-06 | 8.060 | 8.130 | 7.960 | 8.110 | 8.110 | 5,121,500 |
| 2025-06-05 | 8.000 | 8.070 | 7.950 | 8.060 | 8.060 | 5,871,800 |
| 2025-06-04 | 8.040 | 8.350 | 7.910 | 8.000 | 8.000 | 13,101,100 |
| 2025-06-03 | 7.750 | 7.950 | 7.720 | 7.890 | 7.890 | 4,393,500 |
| 2025-05-30 | 8.120 | 8.150 | 7.800 | 7.820 | 7.820 | 7,535,300 |
| 2025-05-29 | 8.070 | 8.190 | 8.040 | 8.130 | 8.130 | 5,652,300 |
| 2025-05-28 | 8.200 | 8.220 | 8.020 | 8.040 | 8.040 | 5,408,400 |
| 2025-05-27 | 8.200 | 8.240 | 8.060 | 8.130 | 8.130 | 5,470,970 |
| 2025-05-26 | 8.060 | 8.200 | 8.020 | 8.180 | 8.180 | 5,695,100 |
| 2025-05-23 | 8.310 | 8.320 | 8.080 | 8.090 | 8.090 | 9,309,354 |
| 2025-05-22 | 8.460 | 8.650 | 8.210 | 8.240 | 8.240 | 10,571,300 |
| 2025-05-21 | 8.650 | 8.650 | 8.440 | 8.460 | 8.460 | 8,319,000 |
| 2025-05-20 | 8.600 | 8.780 | 8.530 | 8.660 | 8.660 | 6,902,800 |
| 2025-05-19 | 8.540 | 8.670 | 8.440 | 8.670 | 8.670 | 9,904,850 |
| 2025-05-16 | 8.460 | 8.680 | 8.460 | 8.540 | 8.540 | 11,687,625 |
| 2025-05-15 | 8.860 | 8.870 | 8.520 | 8.540 | 8.540 | 15,191,220 |
| 2025-05-14 | 8.860 | 8.950 | 8.700 | 8.860 | 8.860 | 16,946,321 |
| 2025-05-13 | 9.260 | 9.320 | 8.750 | 8.900 | 8.900 | 27,759,772 |
| 2025-05-12 | 9.120 | 9.570 | 9.120 | 9.250 | 9.250 | 36,579,658 |
| 2025-05-09 | 9.190 | 10.100 | 8.680 | 9.670 | 9.670 | 49,962,397 |
| 2025-05-08 | 8.440 | 9.280 | 8.440 | 9.280 | 9.280 | 7,935,199 |
| 2025-05-07 | 8.550 | 8.630 | 8.370 | 8.440 | 8.440 | 7,493,406 |
| 2025-05-06 | 8.250 | 8.550 | 8.100 | 8.430 | 8.430 | 9,784,704 |
| 2025-04-30 | 7.930 | 8.150 | 7.880 | 8.080 | 8.080 | 6,144,000 |
| 2025-04-29 | 7.620 | 7.940 | 7.620 | 7.880 | 7.880 | 5,760,900 |
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.