Jikai Equipment Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.700	3.870	3.580	3.860	3.860	5,021,700
2026-10-22	3.750	4.090	3.730	3.890	3.890	7,055,820
2026-10-21	3.620	3.930	3.600	3.730	3.730	4,160,200
2026-10-20	3.550	3.670	3.520	3.590	3.590	1,840,000
2026-10-19	3.640	3.730	3.500	3.570	3.570	2,194,400
2026-10-16	3.630	3.750	3.580	3.660	3.660	2,570,800
2026-10-15	3.640	3.780	3.580	3.590	3.590	2,423,800
2026-10-14	3.810	3.810	3.680	3.690	3.690	1,481,800
2026-10-13	3.830	3.860	3.730	3.800	3.800	1,365,900
2026-10-12	3.900	3.940	3.820	3.850	3.850	1,708,670
2026-10-09	3.980	3.990	3.840	3.940	3.940	2,394,300
2026-10-08	3.960	4.070	3.960	4.000	4.000	1,864,300
2026-09-30	3.970	3.980	3.900	3.960	3.960	1,136,100
2026-09-29	3.970	4.060	3.970	3.970	3.970	893,300
2026-09-28	4.070	4.090	3.960	4.000	4.000	2,284,700
2026-09-24	4.100	4.150	4.050	4.090	4.090	1,767,300
2026-09-23	4.180	4.200	4.110	4.130	4.130	1,679,001
2026-09-22	4.280	4.280	4.180	4.190	4.190	2,250,400
2026-09-21	4.270	4.290	4.220	4.270	4.270	1,545,900
2026-09-18	4.290	4.360	4.240	4.280	4.280	1,091,100
2026-09-17	4.300	4.310	4.200	4.260	4.260	1,550,540
2026-09-16	4.200	4.340	4.120	4.300	4.300	2,369,300
2026-09-15	4.350	4.360	4.140	4.200	4.200	2,120,000
2026-09-14	4.410	4.430	4.330	4.350	4.350	1,108,670
2026-09-11	4.510	4.510	4.300	4.400	4.400	2,635,000
2026-09-10	4.410	4.570	4.400	4.510	4.510	1,682,000
2026-09-09	4.560	4.560	4.390	4.460	4.460	2,541,300
2026-09-08	4.610	4.620	4.520	4.560	4.560	2,037,300
2026-09-07	4.620	4.630	4.550	4.610	4.610	2,167,800
2026-09-04	4.520	4.640	4.520	4.600	4.600	1,514,200
2026-09-03	4.640	4.740	4.500	4.520	4.520	2,308,500
2026-09-02	4.600	4.720	4.570	4.650	4.650	2,041,702
2026-09-01	4.600	4.660	4.530	4.610	4.610	2,164,770
2026-08-31	4.550	4.720	4.540	4.600	4.600	3,214,800
2026-08-28	4.380	4.630	4.380	4.540	4.540	2,581,300
2026-08-27	4.500	4.500	4.380	4.430	4.430	2,199,100
2026-08-26	4.340	4.540	4.280	4.490	4.490	3,232,017
2026-08-25	4.150	4.340	4.120	4.320	4.320	2,088,400
2026-08-24	4.260	4.260	4.100	4.150	4.150	2,128,100
2026-08-21	4.090	4.260	4.080	4.260	4.260	1,925,800
2026-08-20	4.050	4.150	4.050	4.150	4.150	2,078,600
2026-08-19	4.250	4.260	4.050	4.050	4.050	4,214,200
2026-08-18	4.390	4.470	4.310	4.310	4.310	1,443,500
2026-08-17	4.280	4.410	4.230	4.400	4.400	1,944,708
2026-08-14	4.280	4.340	4.210	4.280	4.280	1,840,100
2026-08-13	4.440	4.460	4.220	4.220	4.220	2,605,120
2026-08-12	4.330	4.450	4.320	4.400	4.400	1,547,730
2026-08-11	4.290	4.360	4.260	4.320	4.320	1,665,192
2026-08-10	4.180	4.310	4.130	4.310	4.310	1,678,000
2026-08-07	4.290	4.340	4.100	4.170	4.170	2,327,670
2026-08-06	4.210	4.280	4.140	4.250	4.250	2,272,470
2026-08-05	4.150	4.250	4.080	4.240	4.240	2,863,600
2026-08-04	4.210	4.260	4.100	4.130	4.130	3,059,900
2026-08-03	4.000	4.220	3.930	4.210	4.210	3,604,300
2026-07-31	3.760	3.980	3.730	3.980	3.980	3,493,500
2026-07-30	3.740	3.870	3.680	3.730	3.730	3,869,400
2026-07-29	3.710	3.850	3.710	3.740	3.740	3,228,000
2026-07-28	3.690	3.800	3.660	3.710	3.710	3,051,820
2026-07-27	3.630	3.780	3.610	3.680	3.680	3,863,520
2026-07-24	3.580	3.750	3.540	3.590	3.590	4,234,000

Page 1 of 21 · 1,219 trading daysOlder →

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.