Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.800 | 3.840 | 3.680 | 3.750 | 3.750 | 13,804,200 |
| 2024-04-29 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 15,463,300 |
| 2024-04-26 | 3.570 | 3.680 | 3.520 | 3.640 | 3.640 | 14,731,199 |
| 2024-04-25 | 3.540 | 3.640 | 3.490 | 3.590 | 3.590 | 12,812,900 |
| 2024-04-24 | 3.440 | 3.550 | 3.430 | 3.540 | 3.540 | 12,739,400 |
| 2024-04-23 | 3.420 | 3.500 | 3.400 | 3.440 | 3.440 | 12,102,100 |
| 2024-04-22 | 3.420 | 3.480 | 3.290 | 3.390 | 3.390 | 16,485,613 |
| 2024-04-19 | 3.580 | 3.720 | 3.450 | 3.480 | 3.480 | 21,045,113 |
| 2024-04-18 | 3.620 | 3.650 | 3.470 | 3.610 | 3.610 | 19,467,813 |
| 2024-04-17 | 3.220 | 3.610 | 3.220 | 3.610 | 3.610 | 23,030,026 |
| 2024-04-16 | 3.600 | 3.620 | 3.200 | 3.210 | 3.210 | 24,579,880 |
| 2024-04-15 | 3.850 | 3.910 | 3.570 | 3.650 | 3.650 | 21,282,498 |
| 2024-04-12 | 3.950 | 4.030 | 3.880 | 3.900 | 3.900 | 8,384,300 |
| 2024-04-11 | 3.930 | 4.040 | 3.900 | 3.950 | 3.950 | 9,487,076 |
| 2024-04-10 | 4.150 | 4.150 | 3.930 | 3.970 | 3.970 | 14,296,900 |
| 2024-04-09 | 4.080 | 4.150 | 4.040 | 4.120 | 4.120 | 10,320,000 |
| 2024-04-08 | 4.200 | 4.220 | 4.060 | 4.060 | 4.060 | 12,266,323 |
| 2024-04-03 | 4.310 | 4.310 | 4.180 | 4.230 | 4.230 | 11,027,200 |
| 2024-04-02 | 4.370 | 4.380 | 4.260 | 4.320 | 4.320 | 12,343,800 |
| 2024-04-01 | 4.260 | 4.360 | 4.230 | 4.350 | 4.350 | 14,823,400 |
| 2024-03-29 | 4.150 | 4.260 | 4.140 | 4.240 | 4.240 | 8,110,200 |
| 2024-03-28 | 4.000 | 4.240 | 3.980 | 4.150 | 4.150 | 18,379,400 |
| 2024-03-27 | 4.270 | 4.270 | 3.980 | 3.990 | 3.990 | 18,092,400 |
| 2024-03-26 | 4.290 | 4.390 | 4.200 | 4.260 | 4.260 | 18,402,072 |
| 2024-03-25 | 4.490 | 4.580 | 4.290 | 4.300 | 4.300 | 25,142,908 |
| 2024-03-22 | 4.660 | 4.680 | 4.520 | 4.540 | 4.540 | 18,041,400 |
| 2024-03-21 | 4.700 | 4.730 | 4.590 | 4.670 | 4.670 | 20,903,240 |
| 2024-03-20 | 4.610 | 4.700 | 4.590 | 4.680 | 4.680 | 21,772,801 |
| 2024-03-19 | 4.650 | 4.690 | 4.600 | 4.600 | 4.600 | 25,569,001 |
| 2024-03-18 | 4.490 | 4.810 | 4.460 | 4.670 | 4.670 | 45,038,595 |
| 2024-03-15 | 4.390 | 4.470 | 4.350 | 4.470 | 4.470 | 13,669,712 |
| 2024-03-14 | 4.480 | 4.510 | 4.340 | 4.420 | 4.420 | 16,031,800 |
| 2024-03-13 | 4.530 | 4.550 | 4.450 | 4.490 | 4.490 | 17,297,400 |
| 2024-03-12 | 4.470 | 4.570 | 4.430 | 4.530 | 4.530 | 23,704,100 |
| 2024-03-11 | 4.310 | 4.430 | 4.310 | 4.430 | 4.430 | 16,314,300 |
| 2024-03-08 | 4.310 | 4.380 | 4.260 | 4.340 | 4.340 | 16,155,500 |
| 2024-03-07 | 4.430 | 4.500 | 4.310 | 4.330 | 4.330 | 25,186,800 |
| 2024-03-06 | 4.310 | 4.410 | 4.240 | 4.400 | 4.400 | 23,516,800 |
| 2024-03-05 | 4.440 | 4.480 | 4.270 | 4.300 | 4.300 | 22,818,100 |
| 2024-03-04 | 4.550 | 4.600 | 4.350 | 4.440 | 4.440 | 23,419,800 |
| 2024-03-01 | 4.520 | 4.590 | 4.440 | 4.520 | 4.520 | 30,274,842 |
| 2024-02-29 | 4.230 | 4.490 | 4.200 | 4.480 | 4.480 | 35,883,966 |
| 2024-02-28 | 4.850 | 4.900 | 4.270 | 4.290 | 4.290 | 67,917,066 |
| 2024-02-27 | 4.670 | 4.860 | 4.610 | 4.840 | 4.840 | 53,486,626 |
| 2024-02-26 | 4.550 | 5.180 | 4.510 | 4.810 | 4.810 | 78,282,522 |
| 2024-02-23 | 4.450 | 4.890 | 4.310 | 4.670 | 4.670 | 75,793,317 |
| 2024-02-22 | 4.600 | 4.880 | 4.230 | 4.440 | 4.440 | 85,863,818 |
| 2024-02-21 | 3.610 | 4.370 | 3.580 | 4.370 | 4.370 | 23,972,501 |
| 2024-02-20 | 3.520 | 3.670 | 3.420 | 3.640 | 3.640 | 29,494,864 |
| 2024-02-19 | 3.250 | 3.540 | 3.250 | 3.460 | 3.460 | 28,726,517 |
| 2024-02-08 | 2.980 | 3.270 | 2.860 | 3.250 | 3.250 | 34,830,931 |
| 2024-02-07 | 3.190 | 3.220 | 2.900 | 2.960 | 2.960 | 29,477,102 |
| 2024-02-06 | 3.000 | 3.270 | 2.810 | 3.130 | 3.130 | 37,498,300 |
| 2024-02-05 | 3.650 | 3.680 | 3.080 | 3.130 | 3.130 | 36,203,877 |
| 2024-02-02 | 3.920 | 4.010 | 3.580 | 3.720 | 3.720 | 23,390,400 |
| 2024-02-01 | 3.960 | 4.010 | 3.840 | 3.890 | 3.890 | 20,459,700 |
| 2024-01-31 | 4.090 | 4.190 | 3.800 | 3.930 | 3.930 | 32,406,847 |
| 2024-01-30 | 4.580 | 4.660 | 4.420 | 4.460 | 4.460 | 9,998,100 |
| 2024-01-29 | 4.830 | 4.890 | 4.620 | 4.620 | 4.620 | 10,383,100 |
| 2024-01-26 | 4.820 | 4.910 | 4.770 | 4.780 | 4.780 | 13,369,148 |
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.