Jinlong Machinery Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.890	7.430	6.850	7.090	7.090	97,463,604
2023-10-31	6.770	7.340	6.740	7.040	7.040	108,361,262
2023-10-30	6.510	6.840	6.460	6.810	6.810	74,039,120
2023-10-27	6.430	6.890	6.250	6.700	6.700	70,956,600
2023-10-26	6.580	6.650	6.400	6.490	6.490	42,124,500
2023-10-25	6.490	6.800	6.460	6.710	6.710	61,736,704
2023-10-24	6.680	6.680	6.180	6.560	6.560	48,596,504
2023-10-23	6.540	6.750	6.510	6.720	6.720	59,290,604
2023-10-20	6.410	6.880	6.390	6.570	6.570	43,891,200
2023-10-19	6.360	6.620	6.320	6.530	6.530	33,018,808
2023-10-18	6.260	6.530	6.240	6.430	6.430	26,161,412
2023-10-17	6.460	6.480	6.250	6.300	6.300	17,084,800
2023-10-16	6.540	6.580	6.390	6.460	6.460	25,613,800
2023-10-13	6.190	6.690	6.160	6.580	6.580	47,036,504
2023-10-12	6.220	6.240	6.140	6.230	6.230	11,672,500
2023-10-11	6.170	6.340	6.070	6.240	6.240	18,218,100
2023-10-10	6.060	6.180	6.050	6.160	6.160	14,361,600
2023-10-09	6.070	6.150	6.000	6.060	6.060	16,330,500
2023-09-28	5.920	6.100	5.920	6.070	6.070	11,089,156
2023-09-27	5.920	5.960	5.880	5.890	5.890	8,398,000
2023-09-26	6.020	6.020	5.900	5.920	5.920	8,577,700
2023-09-25	6.050	6.070	5.960	5.990	5.990	8,187,800
2023-09-22	5.900	6.060	5.890	6.050	6.050	8,315,000
2023-09-21	6.050	6.120	5.940	5.940	5.940	10,419,400
2023-09-20	6.040	6.160	6.040	6.060	6.060	6,310,700
2023-09-19	6.170	6.180	6.080	6.090	6.090	10,211,155
2023-09-18	6.100	6.220	6.040	6.200	6.200	10,569,800
2023-09-15	6.230	6.250	6.090	6.150	6.150	12,126,904
2023-09-14	6.420	6.450	6.130	6.200	6.200	22,631,600
2023-09-13	6.630	6.770	6.370	6.390	6.390	33,465,211
2023-09-12	6.640	6.720	6.610	6.650	6.650	18,760,000
2023-09-11	6.890	6.930	6.610	6.740	6.740	31,944,804
2023-09-08	6.750	6.880	6.680	6.860	6.860	41,622,693
2023-09-07	6.740	6.830	6.630	6.750	6.750	33,343,117
2023-09-06	6.560	6.950	6.540	6.800	6.800	62,571,702
2023-09-05	6.250	6.780	6.250	6.660	6.660	51,426,241
2023-09-04	6.280	6.300	6.200	6.300	6.300	9,951,668
2023-09-01	6.320	6.340	6.190	6.230	6.230	13,073,900
2023-08-31	6.500	6.500	6.270	6.320	6.320	24,004,814
2023-08-30	6.620	6.640	6.500	6.550	6.550	41,244,936
2023-08-29	6.480	6.820	6.460	6.820	6.820	35,330,830
2023-08-28	6.650	6.710	6.410	6.580	6.580	44,011,136
2023-08-25	6.260	6.400	6.170	6.260	6.260	19,024,302
2023-08-24	6.150	6.240	6.070	6.200	6.200	10,026,795
2023-08-23	6.310	6.340	6.120	6.120	6.120	11,466,800
2023-08-22	6.190	6.360	6.190	6.350	6.350	11,655,600
2023-08-21	6.180	6.260	6.170	6.210	6.210	9,395,600
2023-08-18	6.400	6.430	6.170	6.180	6.180	20,260,800
2023-08-17	6.440	6.490	6.310	6.440	6.440	14,793,300
2023-08-16	6.440	6.570	6.360	6.450	6.450	17,749,000
2023-08-15	6.500	6.550	6.380	6.410	6.410	10,479,002
2023-08-14	6.280	6.490	6.250	6.480	6.480	11,800,600
2023-08-11	6.500	6.590	6.400	6.400	6.400	16,708,300
2023-08-10	6.500	6.550	6.460	6.470	6.470	11,060,600
2023-08-09	6.580	6.590	6.470	6.490	6.490	16,391,900
2023-08-08	6.550	6.680	6.510	6.600	6.600	23,617,500
2023-08-07	6.570	6.610	6.470	6.510	6.510	17,865,300
2023-08-04	6.650	6.720	6.560	6.570	6.570	23,651,104
2023-08-03	6.760	6.800	6.600	6.660	6.660	25,681,900
2023-08-02	6.810	6.880	6.740	6.800	6.800	27,515,849

← NewerPage 13 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.