Jinlong Machinery Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.620	6.900	6.620	6.890	6.890	44,977,207
2023-07-31	6.600	6.810	6.530	6.690	6.690	34,207,007
2023-07-28	6.540	6.780	6.460	6.670	6.670	43,373,856
2023-07-27	6.850	6.920	6.600	6.610	6.610	57,639,749
2023-07-26	6.950	7.100	6.630	7.050	7.050	76,247,049
2023-07-25	7.300	7.300	6.840	6.900	6.900	89,951,952
2023-07-24	7.410	7.480	7.120	7.260	7.260	114,487,585
2023-07-21	6.950	8.180	6.950	7.500	7.500	164,754,150
2023-07-20	7.060	7.190	6.780	6.820	6.820	77,666,268
2023-07-19	6.750	7.590	6.530	7.210	7.210	114,774,250
2023-07-18	6.620	7.100	6.610	6.800	6.800	90,118,723
2023-07-17	6.170	6.480	6.050	6.410	6.410	28,586,468
2023-07-14	6.190	6.240	6.130	6.150	6.150	6,690,962
2023-07-13	6.140	6.220	6.070	6.200	6.200	10,163,849
2023-07-12	6.260	6.290	6.090	6.100	6.100	11,079,704
2023-07-11	6.210	6.300	6.170	6.240	6.240	7,662,200
2023-07-10	6.260	6.310	6.140	6.180	6.180	9,126,440
2023-07-07	6.340	6.410	6.200	6.260	6.260	13,277,600
2023-07-06	6.220	6.480	6.220	6.350	6.350	15,317,700
2023-07-05	6.340	6.380	6.230	6.240	6.240	9,501,000
2023-07-04	6.240	6.400	6.220	6.340	6.340	11,988,900
2023-07-03	6.400	6.470	6.220	6.250	6.250	15,024,304
2023-06-30	6.280	6.400	6.190	6.320	6.320	16,617,000
2023-06-29	6.030	6.270	6.030	6.260	6.260	11,967,400
2023-06-28	6.180	6.200	5.940	6.080	6.080	11,032,880
2023-06-27	6.070	6.220	6.070	6.200	6.200	9,685,300
2023-06-26	6.210	6.250	6.060	6.070	6.070	11,531,700
2023-06-21	6.270	6.340	6.160	6.230	6.230	9,970,600
2023-06-20	6.410	6.410	6.240	6.290	6.290	14,084,600
2023-06-19	6.080	6.500	6.070	6.380	6.380	27,986,140
2023-06-16	6.020	6.140	5.940	6.110	6.110	9,093,268
2023-06-15	6.090	6.130	6.020	6.040	6.040	8,637,800
2023-06-14	6.160	6.180	6.020	6.090	6.090	10,381,600
2023-06-13	6.200	6.220	6.120	6.170	6.170	6,824,800
2023-06-12	6.150	6.250	6.140	6.160	6.160	8,501,700
2023-06-09	6.100	6.220	6.080	6.140	6.140	8,697,900
2023-06-08	6.150	6.210	6.070	6.100	6.100	11,108,600
2023-06-07	6.150	6.260	6.130	6.210	6.210	8,925,700
2023-06-06	6.310	6.390	6.130	6.160	6.160	16,877,500
2023-06-05	6.270	6.410	6.230	6.340	6.340	14,345,051
2023-06-02	6.320	6.390	6.260	6.260	6.260	16,293,054
2023-06-01	6.350	6.370	6.230	6.280	6.280	18,925,600
2023-05-31	6.260	6.400	6.200	6.350	6.350	20,928,195
2023-05-30	6.260	6.300	6.120	6.250	6.250	17,551,200
2023-05-29	6.200	6.420	6.150	6.320	6.320	21,877,168
2023-05-26	6.200	6.260	6.140	6.200	6.200	16,958,795
2023-05-25	6.050	6.260	5.980	6.200	6.200	24,097,095
2023-05-24	5.970	6.140	5.920	6.050	6.050	10,741,045
2023-05-23	6.140	6.140	5.980	5.990	5.990	9,506,800
2023-05-22	6.160	6.190	6.070	6.120	6.120	10,950,200
2023-05-19	6.140	6.250	6.060	6.140	6.140	20,126,241
2023-05-18	5.840	6.160	5.790	6.090	6.090	21,884,945
2023-05-17	5.660	5.830	5.650	5.800	5.800	7,877,000
2023-05-16	5.850	5.860	5.650	5.670	5.670	13,277,900
2023-05-15	5.980	6.030	5.830	5.900	5.900	11,916,900
2023-05-12	6.150	6.180	6.000	6.000	6.000	15,116,800
2023-05-11	6.050	6.230	5.980	6.200	6.200	20,706,110
2023-05-10	6.010	6.070	5.950	6.010	6.010	11,879,970
2023-05-09	6.090	6.150	6.000	6.030	6.030	14,815,099
2023-05-08	6.280	6.280	6.090	6.120	6.120	19,640,200

← NewerPage 14 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.