Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.410 | 5.470 | 5.380 | 5.450 | 5.450 | 5,628,600 |
| 2023-02-03 | 5.390 | 5.440 | 5.370 | 5.420 | 5.420 | 4,829,100 |
| 2023-02-02 | 5.460 | 5.460 | 5.360 | 5.400 | 5.400 | 5,930,902 |
| 2023-02-01 | 5.420 | 5.490 | 5.380 | 5.420 | 5.420 | 7,041,210 |
| 2023-01-31 | 5.320 | 5.450 | 5.300 | 5.410 | 5.410 | 8,136,596 |
| 2023-01-30 | 5.320 | 5.350 | 5.210 | 5.330 | 5.330 | 8,970,197 |
| 2023-01-20 | 5.100 | 5.210 | 5.100 | 5.200 | 5.200 | 4,961,275 |
| 2023-01-19 | 5.100 | 5.110 | 5.050 | 5.080 | 5.080 | 2,798,900 |
| 2023-01-18 | 5.090 | 5.120 | 5.050 | 5.100 | 5.100 | 3,424,400 |
| 2023-01-17 | 5.090 | 5.100 | 5.040 | 5.070 | 5.070 | 2,791,300 |
| 2023-01-16 | 5.000 | 5.080 | 4.990 | 5.060 | 5.060 | 4,002,603 |
| 2023-01-13 | 5.050 | 5.070 | 4.990 | 5.000 | 5.000 | 1,636,000 |
| 2023-01-12 | 5.000 | 5.030 | 4.970 | 5.030 | 5.030 | 2,771,500 |
| 2023-01-11 | 5.050 | 5.110 | 5.000 | 5.010 | 5.010 | 3,631,500 |
| 2023-01-10 | 5.100 | 5.100 | 5.060 | 5.070 | 5.070 | 2,202,505 |
| 2023-01-09 | 5.070 | 5.100 | 5.060 | 5.090 | 5.090 | 3,490,800 |
| 2023-01-06 | 5.080 | 5.120 | 5.010 | 5.050 | 5.050 | 4,134,800 |
| 2023-01-05 | 5.090 | 5.120 | 5.050 | 5.100 | 5.100 | 3,259,501 |
| 2023-01-04 | 5.080 | 5.170 | 5.070 | 5.090 | 5.090 | 3,692,100 |
| 2023-01-03 | 5.060 | 5.130 | 5.030 | 5.130 | 5.130 | 3,373,675 |
| 2022-12-30 | 4.980 | 5.160 | 4.970 | 5.050 | 5.050 | 4,968,100 |
| 2022-12-29 | 4.980 | 5.030 | 4.950 | 4.970 | 4.970 | 3,435,700 |
| 2022-12-28 | 5.000 | 5.070 | 4.970 | 5.020 | 5.020 | 3,215,466 |
| 2022-12-27 | 5.010 | 5.050 | 4.920 | 5.050 | 5.050 | 5,671,920 |
| 2022-12-26 | 5.020 | 5.110 | 4.980 | 5.000 | 5.000 | 6,678,396 |
| 2022-12-23 | 5.030 | 5.080 | 5.000 | 5.070 | 5.070 | 2,749,696 |
| 2022-12-22 | 5.080 | 5.110 | 4.980 | 5.000 | 5.000 | 4,702,095 |
| 2022-12-21 | 5.210 | 5.210 | 5.050 | 5.080 | 5.080 | 4,512,300 |
| 2022-12-20 | 5.180 | 5.220 | 5.120 | 5.170 | 5.170 | 3,619,766 |
| 2022-12-19 | 5.300 | 5.360 | 5.130 | 5.160 | 5.160 | 8,532,500 |
| 2022-12-16 | 5.470 | 5.470 | 5.330 | 5.340 | 5.340 | 7,536,600 |
| 2022-12-15 | 5.400 | 5.570 | 5.380 | 5.480 | 5.480 | 10,421,100 |
| 2022-12-14 | 5.300 | 5.530 | 5.300 | 5.460 | 5.460 | 13,989,896 |
| 2022-12-13 | 5.330 | 5.360 | 5.290 | 5.320 | 5.320 | 3,641,021 |
| 2022-12-12 | 5.290 | 5.340 | 5.230 | 5.300 | 5.300 | 5,532,951 |
| 2022-12-09 | 5.350 | 5.380 | 5.280 | 5.290 | 5.290 | 6,743,001 |
| 2022-12-08 | 5.450 | 5.500 | 5.330 | 5.350 | 5.350 | 7,112,600 |
| 2022-12-07 | 5.390 | 5.450 | 5.330 | 5.390 | 5.390 | 5,804,900 |
| 2022-12-06 | 5.450 | 5.450 | 5.350 | 5.370 | 5.370 | 5,564,000 |
| 2022-12-05 | 5.420 | 5.470 | 5.420 | 5.450 | 5.450 | 5,011,090 |
| 2022-12-02 | 5.410 | 5.430 | 5.380 | 5.420 | 5.420 | 4,683,900 |
| 2022-12-01 | 5.390 | 5.430 | 5.380 | 5.400 | 5.400 | 4,694,500 |
| 2022-11-30 | 5.400 | 5.430 | 5.360 | 5.390 | 5.390 | 3,568,200 |
| 2022-11-29 | 5.370 | 5.420 | 5.340 | 5.400 | 5.400 | 4,600,600 |
| 2022-11-28 | 5.290 | 5.410 | 5.250 | 5.370 | 5.370 | 4,104,216 |
| 2022-11-25 | 5.370 | 5.390 | 5.320 | 5.320 | 5.320 | 2,948,700 |
| 2022-11-24 | 5.380 | 5.420 | 5.350 | 5.370 | 5.370 | 3,435,500 |
| 2022-11-23 | 5.410 | 5.430 | 5.280 | 5.380 | 5.380 | 6,410,508 |
| 2022-11-22 | 5.440 | 5.540 | 5.400 | 5.420 | 5.420 | 6,667,095 |
| 2022-11-21 | 5.430 | 5.510 | 5.400 | 5.470 | 5.470 | 5,632,232 |
| 2022-11-18 | 5.510 | 5.560 | 5.440 | 5.440 | 5.440 | 5,286,195 |
| 2022-11-17 | 5.560 | 5.570 | 5.460 | 5.510 | 5.510 | 5,441,500 |
| 2022-11-16 | 5.570 | 5.630 | 5.540 | 5.560 | 5.560 | 6,574,300 |
| 2022-11-15 | 5.400 | 5.570 | 5.390 | 5.550 | 5.550 | 7,012,068 |
| 2022-11-14 | 5.510 | 5.540 | 5.390 | 5.430 | 5.430 | 7,086,100 |
| 2022-11-11 | 5.570 | 5.620 | 5.510 | 5.510 | 5.510 | 7,216,600 |
| 2022-11-10 | 5.560 | 5.580 | 5.490 | 5.520 | 5.520 | 6,876,300 |
| 2022-11-09 | 5.630 | 5.680 | 5.580 | 5.590 | 5.590 | 4,310,600 |
| 2022-11-08 | 5.680 | 5.690 | 5.580 | 5.630 | 5.630 | 5,217,900 |
| 2022-11-07 | 5.600 | 5.690 | 5.560 | 5.660 | 5.660 | 7,309,800 |
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.