Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.800 | 6.030 | 5.800 | 5.970 | 5.970 | 9,301,977 |
| 2024-10-30 | 5.900 | 5.940 | 5.740 | 5.830 | 5.830 | 8,216,200 |
| 2024-10-29 | 6.040 | 6.200 | 5.890 | 5.900 | 5.900 | 12,582,260 |
| 2024-10-28 | 6.080 | 6.090 | 5.930 | 6.050 | 6.050 | 10,755,722 |
| 2024-10-25 | 5.930 | 6.100 | 5.900 | 6.080 | 6.080 | 9,933,069 |
| 2024-10-24 | 5.750 | 5.940 | 5.720 | 5.900 | 5.900 | 8,401,952 |
| 2024-10-23 | 5.800 | 5.880 | 5.710 | 5.760 | 5.760 | 6,930,640 |
| 2024-10-22 | 5.730 | 5.830 | 5.650 | 5.820 | 5.820 | 7,821,470 |
| 2024-10-21 | 5.620 | 5.720 | 5.530 | 5.720 | 5.720 | 9,089,978 |
| 2024-10-18 | 5.480 | 5.650 | 5.480 | 5.610 | 5.610 | 6,971,917 |
| 2024-10-17 | 5.600 | 5.670 | 5.500 | 5.520 | 5.520 | 6,007,202 |
| 2024-10-16 | 5.520 | 5.630 | 5.430 | 5.570 | 5.570 | 4,077,602 |
| 2024-10-15 | 5.680 | 5.780 | 5.560 | 5.570 | 5.570 | 6,511,400 |
| 2024-10-14 | 5.500 | 5.690 | 5.480 | 5.670 | 5.670 | 6,319,720 |
| 2024-10-11 | 5.760 | 5.760 | 5.430 | 5.470 | 5.470 | 7,052,820 |
| 2024-10-10 | 5.630 | 5.990 | 5.410 | 5.820 | 5.820 | 13,028,466 |
| 2024-10-09 | 6.100 | 6.100 | 5.670 | 5.670 | 5.670 | 12,070,912 |
| 2024-10-08 | 6.610 | 6.610 | 5.830 | 6.300 | 6.300 | 25,528,168 |
| 2024-09-30 | 5.600 | 6.010 | 5.500 | 6.010 | 6.010 | 25,696,370 |
| 2024-09-27 | 5.310 | 5.480 | 5.170 | 5.460 | 5.460 | 17,827,200 |
| 2024-09-26 | 5.120 | 5.290 | 5.100 | 5.280 | 5.280 | 15,531,100 |
| 2024-09-25 | 5.010 | 5.190 | 4.990 | 5.110 | 5.110 | 14,412,371 |
| 2024-09-24 | 4.950 | 5.000 | 4.820 | 5.000 | 5.000 | 9,028,933 |
| 2024-09-23 | 4.900 | 5.010 | 4.840 | 4.920 | 4.920 | 6,098,763 |
| 2024-09-20 | 5.050 | 5.090 | 4.910 | 4.950 | 4.950 | 8,610,800 |
| 2024-09-19 | 4.960 | 5.100 | 4.830 | 5.080 | 5.080 | 10,892,716 |
| 2024-09-18 | 4.830 | 4.990 | 4.560 | 4.950 | 4.950 | 8,551,738 |
| 2024-09-13 | 5.070 | 5.080 | 4.750 | 4.800 | 4.800 | 12,764,200 |
| 2024-09-12 | 4.930 | 5.160 | 4.800 | 5.140 | 5.140 | 15,004,828 |
| 2024-09-11 | 4.930 | 5.100 | 4.880 | 4.990 | 4.990 | 10,263,638 |
| 2024-09-10 | 4.920 | 5.020 | 4.790 | 4.890 | 4.890 | 7,977,206 |
| 2024-09-09 | 4.740 | 4.910 | 4.610 | 4.910 | 4.910 | 8,713,148 |
| 2024-09-06 | 4.880 | 4.970 | 4.750 | 4.780 | 4.780 | 8,742,000 |
| 2024-09-05 | 4.950 | 4.990 | 4.850 | 4.880 | 4.880 | 10,692,800 |
| 2024-09-04 | 4.890 | 5.030 | 4.820 | 5.000 | 5.000 | 16,599,496 |
| 2024-09-03 | 5.030 | 5.180 | 4.880 | 4.920 | 4.920 | 23,628,976 |
| 2024-09-02 | 4.720 | 5.180 | 4.670 | 5.180 | 5.180 | 26,756,378 |
| 2024-08-30 | 4.690 | 4.780 | 4.600 | 4.710 | 4.710 | 12,377,272 |
| 2024-08-29 | 4.620 | 4.720 | 4.550 | 4.690 | 4.690 | 7,947,143 |
| 2024-08-28 | 4.610 | 4.740 | 4.530 | 4.680 | 4.680 | 9,207,313 |
| 2024-08-27 | 4.650 | 4.750 | 4.560 | 4.750 | 4.750 | 10,659,730 |
| 2024-08-26 | 4.630 | 4.780 | 4.600 | 4.700 | 4.700 | 15,360,420 |
| 2024-08-23 | 4.710 | 4.750 | 4.550 | 4.690 | 4.690 | 17,716,503 |
| 2024-08-22 | 4.930 | 5.190 | 4.730 | 4.760 | 4.760 | 29,156,000 |
| 2024-08-21 | 4.320 | 4.730 | 4.230 | 4.730 | 4.730 | 7,891,550 |
| 2024-08-20 | 4.410 | 4.430 | 4.290 | 4.300 | 4.300 | 3,251,500 |
| 2024-08-19 | 4.420 | 4.470 | 4.350 | 4.400 | 4.400 | 2,719,800 |
| 2024-08-16 | 4.470 | 4.480 | 4.400 | 4.420 | 4.420 | 2,984,797 |
| 2024-08-15 | 4.400 | 4.480 | 4.320 | 4.460 | 4.460 | 3,651,970 |
| 2024-08-14 | 4.430 | 4.470 | 4.390 | 4.400 | 4.400 | 2,803,400 |
| 2024-08-13 | 4.350 | 4.410 | 4.280 | 4.410 | 4.410 | 3,250,400 |
| 2024-08-12 | 4.390 | 4.430 | 4.330 | 4.360 | 4.360 | 2,985,127 |
| 2024-08-09 | 4.460 | 4.540 | 4.410 | 4.410 | 4.410 | 3,537,000 |
| 2024-08-08 | 4.480 | 4.520 | 4.410 | 4.470 | 4.470 | 4,276,612 |
| 2024-08-07 | 4.580 | 4.580 | 4.450 | 4.500 | 4.500 | 4,433,300 |
| 2024-08-06 | 4.420 | 4.540 | 4.380 | 4.520 | 4.520 | 5,788,870 |
| 2024-08-05 | 4.480 | 4.540 | 4.360 | 4.360 | 4.360 | 5,404,400 |
| 2024-08-02 | 4.580 | 4.590 | 4.470 | 4.480 | 4.480 | 6,583,900 |
| 2024-08-01 | 4.500 | 4.620 | 4.500 | 4.610 | 4.610 | 9,911,500 |
| 2024-07-31 | 4.400 | 4.720 | 4.400 | 4.520 | 4.520 | 14,171,113 |
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.