Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.050 | 3.380 | 2.970 | 3.240 | 3.240 | 40,613,312 |
| 2024-07-26 | 2.910 | 3.030 | 2.890 | 3.020 | 3.020 | 12,889,312 |
| 2024-07-25 | 2.890 | 2.930 | 2.830 | 2.910 | 2.910 | 8,679,800 |
| 2024-07-24 | 2.930 | 2.970 | 2.880 | 2.890 | 2.890 | 10,792,379 |
| 2024-07-23 | 2.990 | 3.070 | 2.940 | 2.940 | 2.940 | 8,962,700 |
| 2024-07-22 | 2.970 | 3.020 | 2.940 | 3.010 | 3.010 | 8,950,755 |
| 2024-07-19 | 2.930 | 2.980 | 2.890 | 2.960 | 2.960 | 8,470,723 |
| 2024-07-18 | 2.990 | 2.990 | 2.880 | 2.930 | 2.930 | 12,706,100 |
| 2024-07-17 | 3.060 | 3.090 | 3.000 | 3.000 | 3.000 | 10,671,700 |
| 2024-07-16 | 3.040 | 3.110 | 3.030 | 3.070 | 3.070 | 9,794,102 |
| 2024-07-15 | 3.120 | 3.140 | 3.030 | 3.050 | 3.050 | 10,954,175 |
| 2024-07-12 | 3.160 | 3.200 | 3.090 | 3.110 | 3.110 | 13,630,102 |
| 2024-07-11 | 3.080 | 3.170 | 3.050 | 3.160 | 3.160 | 24,955,317 |
| 2024-07-10 | 3.090 | 3.120 | 2.980 | 3.030 | 3.030 | 25,501,200 |
| 2024-07-09 | 3.010 | 3.380 | 2.940 | 3.190 | 3.190 | 22,734,900 |
| 2024-07-08 | 3.100 | 3.120 | 2.990 | 3.000 | 3.000 | 11,413,961 |
| 2024-07-05 | 3.040 | 3.130 | 2.930 | 3.110 | 3.110 | 14,693,289 |
| 2024-07-04 | 3.090 | 3.140 | 3.000 | 3.000 | 3.000 | 10,010,000 |
| 2024-07-03 | 3.140 | 3.180 | 3.070 | 3.120 | 3.120 | 9,263,800 |
| 2024-07-02 | 3.080 | 3.140 | 3.040 | 3.100 | 3.100 | 10,816,600 |
| 2024-07-01 | 3.100 | 3.110 | 2.950 | 3.060 | 3.060 | 15,069,700 |
| 2024-06-28 | 3.080 | 3.200 | 3.030 | 3.110 | 3.110 | 17,489,800 |
| 2024-06-27 | 3.070 | 3.180 | 3.030 | 3.040 | 3.040 | 16,277,900 |
| 2024-06-26 | 2.920 | 3.070 | 2.860 | 3.070 | 3.070 | 14,504,995 |
| 2024-06-25 | 2.980 | 3.050 | 2.900 | 2.940 | 2.940 | 15,318,900 |
| 2024-06-24 | 3.250 | 3.290 | 3.000 | 3.010 | 3.010 | 15,455,100 |
| 2024-06-21 | 3.200 | 3.240 | 3.140 | 3.210 | 3.210 | 9,400,200 |
| 2024-06-20 | 3.300 | 3.330 | 3.210 | 3.210 | 3.210 | 9,638,300 |
| 2024-06-19 | 3.360 | 3.400 | 3.300 | 3.320 | 3.320 | 9,398,300 |
| 2024-06-18 | 3.240 | 3.380 | 3.220 | 3.360 | 3.360 | 13,543,700 |
| 2024-06-17 | 3.250 | 3.270 | 3.190 | 3.230 | 3.230 | 8,368,000 |
| 2024-06-14 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 10,114,500 |
| 2024-06-13 | 3.380 | 3.410 | 3.260 | 3.280 | 3.280 | 14,555,700 |
| 2024-06-12 | 3.210 | 3.370 | 3.170 | 3.350 | 3.350 | 18,400,400 |
| 2024-06-11 | 3.120 | 3.230 | 3.020 | 3.220 | 3.220 | 16,706,500 |
| 2024-06-07 | 3.070 | 3.200 | 3.070 | 3.140 | 3.140 | 20,983,084 |
| 2024-06-06 | 3.270 | 3.300 | 2.970 | 3.040 | 3.040 | 26,102,100 |
| 2024-06-05 | 3.350 | 3.350 | 3.220 | 3.220 | 3.220 | 14,417,700 |
| 2024-06-04 | 3.500 | 3.500 | 3.270 | 3.330 | 3.330 | 20,068,600 |
| 2024-06-03 | 3.580 | 3.600 | 3.410 | 3.460 | 3.460 | 17,088,700 |
| 2024-05-31 | 3.480 | 3.710 | 3.470 | 3.590 | 3.590 | 17,643,684 |
| 2024-05-30 | 3.580 | 3.580 | 3.470 | 3.480 | 3.480 | 14,053,500 |
| 2024-05-29 | 3.540 | 3.640 | 3.530 | 3.590 | 3.590 | 14,588,300 |
| 2024-05-28 | 3.600 | 3.630 | 3.510 | 3.540 | 3.540 | 16,740,500 |
| 2024-05-27 | 3.680 | 3.730 | 3.500 | 3.610 | 3.610 | 21,703,184 |
| 2024-05-24 | 3.840 | 3.860 | 3.660 | 3.690 | 3.690 | 26,332,400 |
| 2024-05-23 | 3.970 | 3.980 | 3.820 | 3.850 | 3.850 | 29,580,500 |
| 2024-05-22 | 4.030 | 4.060 | 3.910 | 4.010 | 4.010 | 42,541,400 |
| 2024-05-21 | 3.970 | 4.200 | 3.870 | 4.090 | 4.090 | 63,688,764 |
| 2024-05-20 | 3.990 | 4.390 | 3.990 | 4.070 | 4.070 | 68,894,318 |
| 2024-05-17 | 3.590 | 3.960 | 3.580 | 3.820 | 3.820 | 32,251,398 |
| 2024-05-16 | 3.520 | 3.650 | 3.520 | 3.590 | 3.590 | 9,571,400 |
| 2024-05-15 | 3.550 | 3.610 | 3.500 | 3.520 | 3.520 | 8,149,164 |
| 2024-05-14 | 3.510 | 3.630 | 3.500 | 3.560 | 3.560 | 9,416,900 |
| 2024-05-13 | 3.620 | 3.640 | 3.460 | 3.490 | 3.490 | 12,586,200 |
| 2024-05-10 | 3.770 | 3.810 | 3.630 | 3.640 | 3.640 | 11,596,785 |
| 2024-05-09 | 3.740 | 3.830 | 3.720 | 3.770 | 3.770 | 8,899,000 |
| 2024-05-08 | 3.850 | 3.850 | 3.700 | 3.720 | 3.720 | 9,685,100 |
| 2024-05-07 | 3.830 | 3.830 | 3.760 | 3.820 | 3.820 | 10,104,400 |
| 2024-05-06 | 3.800 | 3.880 | 3.800 | 3.810 | 3.810 | 11,035,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.