Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.640 | 10.050 | 8.320 | 8.430 | 8.430 | 92,416,631 |
| 2025-01-22 | 7.510 | 9.140 | 7.510 | 9.140 | 9.140 | 37,049,801 |
| 2025-01-21 | 8.310 | 8.310 | 7.690 | 8.310 | 8.310 | 63,095,433 |
| 2025-01-20 | 7.550 | 7.550 | 7.360 | 7.550 | 7.550 | 16,024,645 |
| 2025-01-17 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 9,388,873 |
| 2025-01-16 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 10,826,720 |
| 2025-01-15 | 5.670 | 5.670 | 5.230 | 5.670 | 5.670 | 18,628,310 |
| 2025-01-14 | 4.750 | 5.150 | 4.740 | 5.150 | 5.150 | 4,629,470 |
| 2025-01-13 | 4.670 | 4.780 | 4.460 | 4.680 | 4.680 | 4,524,800 |
| 2025-01-10 | 4.850 | 4.950 | 4.660 | 4.670 | 4.670 | 4,480,900 |
| 2025-01-09 | 4.880 | 4.920 | 4.790 | 4.880 | 4.880 | 3,862,700 |
| 2025-01-08 | 4.980 | 4.980 | 4.660 | 4.850 | 4.850 | 5,227,401 |
| 2025-01-07 | 4.760 | 4.890 | 4.660 | 4.880 | 4.880 | 4,845,200 |
| 2025-01-06 | 4.630 | 4.700 | 4.370 | 4.660 | 4.660 | 5,823,950 |
| 2025-01-03 | 4.960 | 5.050 | 4.610 | 4.660 | 4.660 | 6,799,500 |
| 2025-01-02 | 5.070 | 5.200 | 4.920 | 4.960 | 4.960 | 7,468,690 |
| 2024-12-31 | 5.210 | 5.290 | 5.050 | 5.060 | 5.060 | 4,946,830 |
| 2024-12-30 | 5.280 | 5.290 | 5.020 | 5.210 | 5.210 | 7,361,674 |
| 2024-12-27 | 5.240 | 5.410 | 5.190 | 5.280 | 5.280 | 5,378,600 |
| 2024-12-26 | 5.130 | 5.370 | 5.060 | 5.210 | 5.210 | 6,373,974 |
| 2024-12-25 | 5.290 | 5.310 | 4.960 | 5.090 | 5.090 | 7,076,234 |
| 2024-12-24 | 5.400 | 5.480 | 5.130 | 5.280 | 5.280 | 8,334,670 |
| 2024-12-23 | 5.970 | 5.980 | 5.360 | 5.380 | 5.380 | 13,903,782 |
| 2024-12-20 | 5.870 | 6.000 | 5.850 | 5.920 | 5.920 | 5,660,600 |
| 2024-12-19 | 5.900 | 5.910 | 5.700 | 5.840 | 5.840 | 7,327,800 |
| 2024-12-18 | 5.970 | 6.100 | 5.710 | 5.910 | 5.910 | 8,389,380 |
| 2024-12-17 | 6.450 | 6.500 | 5.910 | 5.970 | 5.970 | 9,670,802 |
| 2024-12-16 | 6.560 | 6.560 | 6.340 | 6.410 | 6.410 | 6,208,810 |
| 2024-12-13 | 6.650 | 6.680 | 6.480 | 6.510 | 6.510 | 8,754,822 |
| 2024-12-12 | 6.700 | 6.800 | 6.570 | 6.700 | 6.700 | 15,474,380 |
| 2024-12-11 | 6.400 | 6.870 | 6.340 | 6.660 | 6.660 | 16,444,860 |
| 2024-12-10 | 6.580 | 6.640 | 6.390 | 6.450 | 6.450 | 10,965,970 |
| 2024-12-09 | 6.500 | 6.780 | 6.340 | 6.430 | 6.430 | 15,083,728 |
| 2024-12-06 | 6.460 | 6.990 | 6.420 | 6.570 | 6.570 | 19,358,273 |
| 2024-12-05 | 6.570 | 6.690 | 6.390 | 6.490 | 6.490 | 15,935,768 |
| 2024-12-04 | 6.560 | 6.810 | 6.460 | 6.570 | 6.570 | 24,314,635 |
| 2024-12-03 | 6.250 | 6.820 | 6.200 | 6.610 | 6.610 | 27,462,774 |
| 2024-12-02 | 6.030 | 6.210 | 6.030 | 6.200 | 6.200 | 9,115,334 |
| 2024-11-29 | 6.050 | 6.100 | 5.940 | 6.030 | 6.030 | 7,389,548 |
| 2024-11-28 | 5.970 | 6.100 | 5.970 | 6.050 | 6.050 | 6,603,500 |
| 2024-11-27 | 5.930 | 5.980 | 5.760 | 5.970 | 5.970 | 7,845,270 |
| 2024-11-26 | 6.090 | 6.130 | 5.910 | 5.930 | 5.930 | 8,520,410 |
| 2024-11-25 | 5.890 | 6.310 | 5.800 | 6.160 | 6.160 | 14,617,480 |
| 2024-11-22 | 5.960 | 6.190 | 5.890 | 5.910 | 5.910 | 13,899,872 |
| 2024-11-21 | 5.850 | 6.070 | 5.830 | 5.940 | 5.940 | 7,713,178 |
| 2024-11-20 | 5.690 | 5.880 | 5.680 | 5.860 | 5.860 | 8,595,196 |
| 2024-11-19 | 5.630 | 5.740 | 5.520 | 5.740 | 5.740 | 7,608,556 |
| 2024-11-18 | 5.820 | 5.860 | 5.570 | 5.640 | 5.640 | 10,876,912 |
| 2024-11-15 | 6.020 | 6.040 | 5.750 | 5.820 | 5.820 | 14,848,236 |
| 2024-11-14 | 6.410 | 6.440 | 5.940 | 6.020 | 6.020 | 19,728,600 |
| 2024-11-13 | 6.920 | 7.010 | 6.350 | 6.500 | 6.500 | 37,326,396 |
| 2024-11-12 | 6.250 | 6.900 | 6.170 | 6.900 | 6.900 | 19,890,340 |
| 2024-11-11 | 6.000 | 6.280 | 5.920 | 6.270 | 6.270 | 13,857,575 |
| 2024-11-08 | 6.020 | 6.070 | 5.910 | 6.010 | 6.010 | 7,162,044 |
| 2024-11-07 | 5.880 | 6.020 | 5.830 | 6.010 | 6.010 | 7,707,500 |
| 2024-11-06 | 5.850 | 5.960 | 5.770 | 5.880 | 5.880 | 6,617,800 |
| 2024-11-05 | 5.730 | 5.830 | 5.660 | 5.820 | 5.820 | 6,203,596 |
| 2024-11-04 | 5.640 | 5.800 | 5.620 | 5.730 | 5.730 | 6,415,450 |
| 2024-11-01 | 5.920 | 6.010 | 5.670 | 5.680 | 5.680 | 9,374,642 |
| 2024-10-31 | 5.800 | 6.030 | 5.800 | 5.970 | 5.970 | 9,301,977 |
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.