Jinlong Machinery Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.700	4.850	4.640	4.820	4.820	13,302,200
2024-01-24	4.620	4.710	4.500	4.680	4.680	14,240,800
2024-01-23	4.580	4.660	4.500	4.600	4.600	13,625,800
2024-01-22	4.940	4.950	4.560	4.600	4.600	19,282,002
2024-01-19	5.050	5.130	4.940	4.940	4.940	9,434,200
2024-01-18	5.010	5.100	4.900	5.080	5.080	15,549,600
2024-01-17	5.280	5.280	5.030	5.060	5.060	14,066,700
2024-01-16	5.410	5.410	5.220	5.270	5.270	14,771,202
2024-01-15	5.380	5.440	5.360	5.410	5.410	6,579,700
2024-01-12	5.510	5.560	5.440	5.440	5.440	9,370,500
2024-01-11	5.460	5.570	5.460	5.550	5.550	9,650,191
2024-01-10	5.560	5.580	5.420	5.480	5.480	9,544,900
2024-01-09	5.530	5.630	5.500	5.560	5.560	11,850,200
2024-01-08	5.700	5.710	5.520	5.530	5.530	15,688,000
2024-01-05	5.950	6.050	5.680	5.730	5.730	19,746,420
2024-01-04	6.130	6.130	5.940	5.950	5.950	18,198,600
2024-01-03	6.270	6.270	6.100	6.120	6.120	23,555,301
2024-01-02	6.300	6.390	6.260	6.290	6.290	22,888,300
2023-12-29	6.180	6.360	6.140	6.310	6.310	30,779,031
2023-12-28	6.160	6.260	6.110	6.190	6.190	23,026,811
2023-12-27	6.300	6.310	6.130	6.180	6.180	22,738,632
2023-12-26	6.260	6.360	6.160	6.300	6.300	31,841,132
2023-12-25	6.120	6.270	6.080	6.260	6.260	23,083,200
2023-12-22	6.180	6.270	6.080	6.120	6.120	24,306,300
2023-12-21	5.940	6.220	5.860	6.220	6.220	36,687,402
2023-12-20	5.950	6.080	5.950	5.980	5.980	22,304,604
2023-12-19	5.910	5.960	5.860	5.920	5.920	10,758,104
2023-12-18	5.980	6.020	5.900	5.910	5.910	10,976,300
2023-12-15	6.000	6.020	5.950	5.960	5.960	8,880,300
2023-12-14	6.030	6.070	5.970	5.970	5.970	10,502,100
2023-12-13	6.080	6.110	6.010	6.020	6.020	11,968,400
2023-12-12	6.080	6.120	6.050	6.080	6.080	9,814,000
2023-12-11	5.970	6.090	5.940	6.080	6.080	14,240,500
2023-12-08	6.110	6.150	5.980	5.980	5.980	22,162,000
2023-12-07	6.150	6.170	6.100	6.110	6.110	12,482,700
2023-12-06	6.090	6.170	6.080	6.150	6.150	12,861,696
2023-12-05	6.250	6.250	6.080	6.080	6.080	19,151,100
2023-12-04	6.290	6.320	6.240	6.250	6.250	15,758,700
2023-12-01	6.150	6.280	6.140	6.280	6.280	18,061,500
2023-11-30	6.170	6.190	6.080	6.160	6.160	18,613,400
2023-11-29	6.190	6.270	6.180	6.190	6.190	15,886,900
2023-11-28	6.160	6.270	6.150	6.220	6.220	16,102,301
2023-11-27	6.160	6.230	6.100	6.170	6.170	18,460,200
2023-11-24	6.320	6.340	6.170	6.180	6.180	32,013,200
2023-11-23	6.310	6.440	6.290	6.360	6.360	25,332,000
2023-11-22	6.600	6.620	6.330	6.330	6.330	53,555,736
2023-11-21	6.640	6.720	6.600	6.630	6.630	37,463,000
2023-11-20	6.670	6.760	6.650	6.670	6.670	36,854,888
2023-11-17	6.680	6.780	6.600	6.700	6.700	34,318,100
2023-11-16	6.670	6.870	6.580	6.740	6.740	43,857,088
2023-11-15	6.800	6.820	6.660	6.710	6.710	35,055,600
2023-11-14	6.660	6.740	6.600	6.730	6.730	38,208,800
2023-11-13	6.620	6.750	6.530	6.690	6.690	44,412,201
2023-11-10	6.630	6.920	6.580	6.640	6.640	57,536,300
2023-11-09	7.420	7.440	6.700	6.720	6.720	112,307,132
2023-11-08	7.520	7.630	7.400	7.560	7.560	113,241,531
2023-11-07	7.180	7.850	7.180	7.740	7.740	160,242,226
2023-11-06	6.960	7.380	6.960	7.270	7.270	118,393,542
2023-11-03	7.880	8.150	6.970	7.020	7.020	161,934,000
2023-11-02	7.190	7.580	6.940	7.380	7.380	115,952,263

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.