Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.830 | 7.850 | 7.620 | 7.680 | 7.680 | 3,591,700 |
| 2025-04-25 | 7.890 | 7.890 | 7.700 | 7.740 | 7.740 | 3,954,600 |
| 2025-04-24 | 8.000 | 8.120 | 7.750 | 7.780 | 7.780 | 6,677,400 |
| 2025-04-23 | 7.940 | 8.140 | 7.940 | 8.040 | 8.040 | 7,715,500 |
| 2025-04-22 | 7.880 | 7.990 | 7.820 | 7.860 | 7.860 | 4,771,500 |
| 2025-04-21 | 7.650 | 7.910 | 7.600 | 7.900 | 7.900 | 6,406,900 |
| 2025-04-18 | 7.720 | 7.750 | 7.570 | 7.660 | 7.660 | 4,656,400 |
| 2025-04-17 | 7.630 | 7.810 | 7.580 | 7.680 | 7.680 | 5,605,300 |
| 2025-04-16 | 7.800 | 7.900 | 7.530 | 7.680 | 7.680 | 6,177,802 |
| 2025-04-15 | 7.870 | 8.120 | 7.800 | 7.840 | 7.840 | 6,599,120 |
| 2025-04-14 | 7.960 | 8.010 | 7.850 | 7.870 | 7.870 | 7,043,802 |
| 2025-04-11 | 7.500 | 7.810 | 7.500 | 7.710 | 7.710 | 7,424,500 |
| 2025-04-10 | 7.480 | 7.700 | 7.470 | 7.560 | 7.560 | 9,126,900 |
| 2025-04-09 | 7.020 | 7.380 | 6.370 | 7.330 | 7.330 | 14,344,650 |
| 2025-04-08 | 6.940 | 7.460 | 6.850 | 7.050 | 7.050 | 15,236,294 |
| 2025-04-07 | 7.850 | 7.960 | 7.610 | 7.610 | 7.610 | 4,005,100 |
| 2025-04-03 | 8.490 | 8.650 | 8.390 | 8.460 | 8.460 | 5,403,220 |
| 2025-04-02 | 8.510 | 8.690 | 8.510 | 8.580 | 8.580 | 7,217,950 |
| 2025-04-01 | 8.830 | 9.380 | 8.500 | 8.500 | 8.500 | 10,796,830 |
| 2025-03-31 | 8.760 | 8.760 | 8.400 | 8.630 | 8.630 | 6,903,020 |
| 2025-03-28 | 8.940 | 8.970 | 8.760 | 8.760 | 8.760 | 5,452,900 |
| 2025-03-27 | 9.100 | 9.130 | 8.900 | 8.940 | 8.940 | 5,944,400 |
| 2025-03-26 | 8.950 | 9.180 | 8.900 | 9.140 | 9.140 | 8,051,401 |
| 2025-03-25 | 9.080 | 9.130 | 8.900 | 8.960 | 8.960 | 6,087,760 |
| 2025-03-24 | 9.380 | 9.420 | 8.810 | 9.080 | 9.080 | 12,037,100 |
| 2025-03-21 | 9.600 | 9.660 | 9.300 | 9.350 | 9.350 | 12,647,970 |
| 2025-03-20 | 9.600 | 10.060 | 9.550 | 9.700 | 9.700 | 19,041,750 |
| 2025-03-19 | 9.640 | 9.710 | 9.520 | 9.600 | 9.600 | 7,933,800 |
| 2025-03-18 | 9.630 | 9.740 | 9.540 | 9.650 | 9.650 | 8,632,700 |
| 2025-03-17 | 9.660 | 9.750 | 9.550 | 9.630 | 9.630 | 9,791,100 |
| 2025-03-14 | 9.530 | 9.700 | 9.260 | 9.660 | 9.660 | 17,311,864 |
| 2025-03-13 | 9.650 | 10.030 | 9.500 | 9.610 | 9.610 | 17,419,281 |
| 2025-03-12 | 9.710 | 9.830 | 9.710 | 9.740 | 9.740 | 11,593,527 |
| 2025-03-11 | 9.710 | 9.750 | 9.540 | 9.700 | 9.700 | 10,729,040 |
| 2025-03-10 | 9.780 | 10.010 | 9.630 | 9.800 | 9.800 | 10,336,072 |
| 2025-03-07 | 10.130 | 10.130 | 9.700 | 9.800 | 9.800 | 19,795,102 |
| 2025-03-06 | 10.060 | 10.430 | 10.010 | 10.210 | 10.210 | 27,461,050 |
| 2025-03-05 | 9.880 | 10.040 | 9.680 | 10.010 | 10.010 | 20,727,550 |
| 2025-03-04 | 9.570 | 9.850 | 9.500 | 9.840 | 9.840 | 17,170,644 |
| 2025-03-03 | 9.680 | 9.800 | 9.430 | 9.590 | 9.590 | 16,720,676 |
| 2025-02-28 | 10.040 | 10.090 | 9.610 | 9.680 | 9.680 | 18,838,320 |
| 2025-02-27 | 10.360 | 10.400 | 9.780 | 10.040 | 10.040 | 28,089,851 |
| 2025-02-26 | 10.400 | 10.730 | 10.210 | 10.360 | 10.360 | 28,076,664 |
| 2025-02-25 | 10.290 | 10.870 | 10.200 | 10.350 | 10.350 | 33,635,540 |
| 2025-02-24 | 11.750 | 11.750 | 10.920 | 10.920 | 10.920 | 38,400,550 |
| 2025-02-21 | 12.210 | 13.050 | 11.350 | 12.130 | 12.130 | 59,337,527 |
| 2025-02-20 | 12.950 | 13.300 | 12.380 | 12.590 | 12.590 | 55,959,356 |
| 2025-02-19 | 12.580 | 13.730 | 12.080 | 13.000 | 13.000 | 61,146,684 |
| 2025-02-18 | 12.380 | 14.200 | 12.350 | 12.880 | 12.880 | 69,202,157 |
| 2025-02-17 | 11.310 | 13.560 | 11.310 | 13.150 | 13.150 | 72,711,547 |
| 2025-02-14 | 12.370 | 13.230 | 12.370 | 12.370 | 12.370 | 62,824,205 |
| 2025-02-13 | 12.500 | 13.740 | 12.020 | 13.740 | 13.740 | 86,057,083 |
| 2025-02-12 | 11.870 | 12.490 | 11.800 | 12.490 | 12.490 | 53,955,903 |
| 2025-02-11 | 10.040 | 11.350 | 9.530 | 11.350 | 11.350 | 77,944,862 |
| 2025-02-10 | 11.100 | 11.950 | 10.120 | 10.320 | 10.320 | 79,517,552 |
| 2025-02-07 | 11.110 | 11.120 | 10.120 | 11.120 | 11.120 | 89,412,142 |
| 2025-02-06 | 8.880 | 10.110 | 8.760 | 10.110 | 10.110 | 36,988,584 |
| 2025-02-05 | 7.700 | 9.190 | 7.520 | 9.190 | 9.190 | 64,967,567 |
| 2025-01-27 | 6.830 | 8.350 | 6.830 | 8.350 | 8.350 | 79,910,195 |
| 2025-01-24 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 3,708,200 |
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.