Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.060 | 6.200 | 5.900 | 6.170 | 6.170 | 27,917,100 |
| 2023-05-04 | 5.920 | 6.030 | 5.920 | 6.030 | 6.030 | 17,087,500 |
| 2023-04-28 | 5.990 | 6.120 | 5.920 | 6.020 | 6.020 | 25,459,676 |
| 2023-04-27 | 5.890 | 5.920 | 5.650 | 5.790 | 5.790 | 14,733,339 |
| 2023-04-26 | 5.920 | 5.940 | 5.770 | 5.890 | 5.890 | 13,189,000 |
| 2023-04-25 | 5.810 | 5.940 | 5.630 | 5.910 | 5.910 | 16,399,400 |
| 2023-04-24 | 5.800 | 5.860 | 5.690 | 5.850 | 5.850 | 10,480,600 |
| 2023-04-21 | 6.090 | 6.120 | 5.800 | 5.820 | 5.820 | 13,095,500 |
| 2023-04-20 | 6.060 | 6.130 | 5.970 | 6.080 | 6.080 | 13,392,900 |
| 2023-04-19 | 5.890 | 6.280 | 5.800 | 6.060 | 6.060 | 20,885,775 |
| 2023-04-18 | 5.850 | 5.890 | 5.750 | 5.860 | 5.860 | 7,044,700 |
| 2023-04-17 | 5.930 | 5.940 | 5.820 | 5.910 | 5.910 | 7,272,500 |
| 2023-04-14 | 5.920 | 5.970 | 5.850 | 5.940 | 5.940 | 6,665,100 |
| 2023-04-13 | 6.040 | 6.080 | 5.920 | 5.930 | 5.930 | 9,484,600 |
| 2023-04-12 | 6.010 | 6.090 | 5.970 | 6.040 | 6.040 | 9,509,617 |
| 2023-04-11 | 5.980 | 6.140 | 5.950 | 6.010 | 6.010 | 12,436,000 |
| 2023-04-10 | 5.940 | 6.160 | 5.920 | 5.980 | 5.980 | 17,554,000 |
| 2023-04-07 | 5.860 | 5.950 | 5.810 | 5.940 | 5.940 | 9,970,300 |
| 2023-04-06 | 5.860 | 5.920 | 5.800 | 5.850 | 5.850 | 7,552,300 |
| 2023-04-04 | 5.940 | 5.940 | 5.820 | 5.870 | 5.870 | 8,069,300 |
| 2023-04-03 | 5.890 | 5.960 | 5.840 | 5.900 | 5.900 | 9,168,000 |
| 2023-03-31 | 5.890 | 5.930 | 5.780 | 5.890 | 5.890 | 12,796,900 |
| 2023-03-30 | 6.010 | 6.060 | 5.840 | 5.890 | 5.890 | 17,205,185 |
| 2023-03-29 | 5.830 | 6.190 | 5.830 | 6.040 | 6.040 | 18,362,400 |
| 2023-03-28 | 5.960 | 5.970 | 5.830 | 5.890 | 5.890 | 8,804,964 |
| 2023-03-27 | 5.960 | 6.050 | 5.860 | 5.970 | 5.970 | 14,171,284 |
| 2023-03-24 | 5.900 | 5.930 | 5.820 | 5.910 | 5.910 | 11,134,500 |
| 2023-03-23 | 5.860 | 5.940 | 5.750 | 5.910 | 5.910 | 15,346,555 |
| 2023-03-22 | 5.660 | 6.040 | 5.640 | 5.950 | 5.950 | 23,418,900 |
| 2023-03-21 | 5.560 | 5.660 | 5.520 | 5.650 | 5.650 | 4,736,000 |
| 2023-03-20 | 5.520 | 5.600 | 5.470 | 5.570 | 5.570 | 5,221,100 |
| 2023-03-17 | 5.480 | 5.570 | 5.470 | 5.520 | 5.520 | 3,990,700 |
| 2023-03-16 | 5.610 | 5.610 | 5.440 | 5.450 | 5.450 | 5,231,400 |
| 2023-03-15 | 5.580 | 5.670 | 5.570 | 5.600 | 5.600 | 5,047,900 |
| 2023-03-14 | 5.550 | 5.590 | 5.440 | 5.560 | 5.560 | 5,567,300 |
| 2023-03-13 | 5.610 | 5.640 | 5.510 | 5.580 | 5.580 | 5,463,800 |
| 2023-03-10 | 5.700 | 5.720 | 5.610 | 5.620 | 5.620 | 6,604,200 |
| 2023-03-09 | 5.740 | 5.770 | 5.670 | 5.720 | 5.720 | 6,642,100 |
| 2023-03-08 | 5.780 | 5.810 | 5.680 | 5.740 | 5.740 | 14,938,722 |
| 2023-03-07 | 5.700 | 5.900 | 5.700 | 5.820 | 5.820 | 21,953,439 |
| 2023-03-06 | 5.670 | 5.730 | 5.630 | 5.700 | 5.700 | 5,372,597 |
| 2023-03-03 | 5.700 | 5.780 | 5.670 | 5.690 | 5.690 | 6,055,716 |
| 2023-03-02 | 5.700 | 5.740 | 5.660 | 5.680 | 5.680 | 4,740,594 |
| 2023-03-01 | 5.600 | 5.710 | 5.600 | 5.690 | 5.690 | 5,964,784 |
| 2023-02-28 | 5.670 | 5.730 | 5.620 | 5.670 | 5.670 | 4,439,700 |
| 2023-02-27 | 5.740 | 5.780 | 5.650 | 5.670 | 5.670 | 8,612,900 |
| 2023-02-24 | 5.700 | 5.760 | 5.670 | 5.740 | 5.740 | 5,866,137 |
| 2023-02-23 | 5.770 | 5.790 | 5.650 | 5.690 | 5.690 | 10,415,203 |
| 2023-02-22 | 5.610 | 5.850 | 5.540 | 5.720 | 5.720 | 18,614,100 |
| 2023-02-21 | 5.550 | 5.620 | 5.530 | 5.600 | 5.600 | 4,841,496 |
| 2023-02-20 | 5.570 | 5.580 | 5.450 | 5.570 | 5.570 | 5,815,700 |
| 2023-02-17 | 5.540 | 5.620 | 5.500 | 5.570 | 5.570 | 7,628,002 |
| 2023-02-16 | 5.740 | 5.750 | 5.510 | 5.560 | 5.560 | 9,654,600 |
| 2023-02-15 | 5.660 | 5.720 | 5.580 | 5.710 | 5.710 | 8,276,000 |
| 2023-02-14 | 5.610 | 5.810 | 5.600 | 5.660 | 5.660 | 12,218,916 |
| 2023-02-13 | 5.560 | 5.610 | 5.530 | 5.590 | 5.590 | 5,579,400 |
| 2023-02-10 | 5.550 | 5.630 | 5.540 | 5.580 | 5.580 | 6,527,810 |
| 2023-02-09 | 5.470 | 5.570 | 5.450 | 5.560 | 5.560 | 6,437,398 |
| 2023-02-08 | 5.550 | 5.550 | 5.480 | 5.490 | 5.490 | 4,983,499 |
| 2023-02-07 | 5.450 | 5.550 | 5.420 | 5.540 | 5.540 | 7,714,000 |
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.