Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.500 | 5.610 | 5.480 | 5.610 | 5.610 | 6,578,500 |
| 2022-11-03 | 5.510 | 5.600 | 5.500 | 5.540 | 5.540 | 4,916,606 |
| 2022-11-02 | 5.580 | 5.700 | 5.520 | 5.580 | 5.580 | 10,135,300 |
| 2022-11-01 | 5.370 | 5.470 | 5.350 | 5.470 | 5.470 | 5,163,900 |
| 2022-10-31 | 5.310 | 5.470 | 5.310 | 5.370 | 5.370 | 4,930,506 |
| 2022-10-28 | 5.590 | 5.610 | 5.330 | 5.360 | 5.360 | 9,673,700 |
| 2022-10-27 | 5.660 | 5.730 | 5.620 | 5.620 | 5.620 | 7,336,500 |
| 2022-10-26 | 5.560 | 5.770 | 5.540 | 5.690 | 5.690 | 10,307,600 |
| 2022-10-25 | 5.430 | 5.570 | 5.420 | 5.500 | 5.500 | 4,644,700 |
| 2022-10-24 | 5.640 | 5.700 | 5.480 | 5.480 | 5.480 | 8,056,001 |
| 2022-10-21 | 5.690 | 5.740 | 5.610 | 5.610 | 5.610 | 5,665,400 |
| 2022-10-20 | 5.660 | 5.780 | 5.570 | 5.690 | 5.690 | 7,323,705 |
| 2022-10-19 | 5.730 | 5.770 | 5.640 | 5.660 | 5.660 | 6,469,600 |
| 2022-10-18 | 5.850 | 5.870 | 5.690 | 5.720 | 5.720 | 8,760,120 |
| 2022-10-17 | 5.740 | 5.830 | 5.670 | 5.820 | 5.820 | 9,188,200 |
| 2022-10-14 | 5.770 | 5.850 | 5.750 | 5.790 | 5.790 | 10,751,400 |
| 2022-10-13 | 5.790 | 5.810 | 5.730 | 5.770 | 5.770 | 7,606,200 |
| 2022-10-12 | 5.690 | 5.830 | 5.630 | 5.820 | 5.820 | 9,477,699 |
| 2022-10-11 | 5.620 | 5.730 | 5.520 | 5.690 | 5.690 | 7,940,557 |
| 2022-10-10 | 5.630 | 5.780 | 5.520 | 5.680 | 5.680 | 10,509,100 |
| 2022-09-30 | 5.530 | 5.750 | 5.490 | 5.530 | 5.530 | 6,580,500 |
| 2022-09-29 | 5.570 | 5.610 | 5.500 | 5.540 | 5.540 | 4,201,000 |
| 2022-09-28 | 5.700 | 5.740 | 5.510 | 5.530 | 5.530 | 7,357,800 |
| 2022-09-27 | 5.590 | 5.680 | 5.560 | 5.670 | 5.670 | 5,627,900 |
| 2022-09-26 | 5.760 | 5.760 | 5.580 | 5.590 | 5.590 | 7,254,500 |
| 2022-09-23 | 5.880 | 5.930 | 5.750 | 5.750 | 5.750 | 7,131,300 |
| 2022-09-22 | 5.920 | 5.970 | 5.850 | 5.860 | 5.860 | 6,822,597 |
| 2022-09-21 | 5.940 | 6.030 | 5.840 | 5.940 | 5.940 | 13,898,085 |
| 2022-09-20 | 5.550 | 5.950 | 5.520 | 5.950 | 5.950 | 26,541,681 |
| 2022-09-19 | 5.500 | 5.520 | 5.380 | 5.440 | 5.440 | 4,594,864 |
| 2022-09-16 | 5.560 | 5.600 | 5.480 | 5.480 | 5.480 | 5,571,200 |
| 2022-09-15 | 5.650 | 5.710 | 5.500 | 5.560 | 5.560 | 8,606,300 |
| 2022-09-14 | 5.650 | 5.710 | 5.500 | 5.650 | 5.650 | 6,049,300 |
| 2022-09-13 | 5.800 | 5.880 | 5.710 | 5.740 | 5.740 | 6,541,285 |
| 2022-09-09 | 5.800 | 5.800 | 5.700 | 5.770 | 5.770 | 4,547,985 |
| 2022-09-08 | 5.900 | 5.980 | 5.760 | 5.790 | 5.790 | 7,581,804 |
| 2022-09-07 | 5.870 | 6.020 | 5.850 | 5.940 | 5.940 | 9,161,100 |
| 2022-09-06 | 5.910 | 5.930 | 5.780 | 5.900 | 5.900 | 8,026,600 |
| 2022-09-05 | 5.800 | 5.930 | 5.680 | 5.880 | 5.880 | 10,766,504 |
| 2022-09-02 | 5.710 | 5.830 | 5.670 | 5.800 | 5.800 | 8,017,912 |
| 2022-09-01 | 5.810 | 5.840 | 5.670 | 5.700 | 5.700 | 9,295,100 |
| 2022-08-31 | 5.990 | 6.040 | 5.730 | 5.750 | 5.750 | 18,403,496 |
| 2022-08-30 | 6.130 | 6.210 | 5.980 | 6.010 | 6.010 | 15,053,800 |
| 2022-08-29 | 5.830 | 6.300 | 5.810 | 6.210 | 6.210 | 27,225,200 |
| 2022-08-26 | 6.070 | 6.080 | 5.820 | 5.860 | 5.860 | 17,178,516 |
| 2022-08-25 | 6.090 | 6.220 | 5.910 | 6.030 | 6.030 | 19,228,096 |
| 2022-08-24 | 6.510 | 6.510 | 6.110 | 6.130 | 6.130 | 32,050,600 |
| 2022-08-23 | 6.500 | 6.640 | 6.300 | 6.470 | 6.470 | 35,068,102 |
| 2022-08-22 | 6.540 | 6.820 | 6.500 | 6.590 | 6.590 | 46,852,500 |
| 2022-08-19 | 6.650 | 6.750 | 6.480 | 6.540 | 6.540 | 29,751,220 |
| 2022-08-18 | 6.760 | 6.790 | 6.590 | 6.650 | 6.650 | 31,596,382 |
| 2022-08-17 | 6.510 | 7.170 | 6.380 | 6.800 | 6.800 | 63,044,362 |
| 2022-08-16 | 6.870 | 6.880 | 6.500 | 6.590 | 6.590 | 51,917,980 |
| 2022-08-15 | 6.700 | 6.980 | 6.590 | 6.870 | 6.870 | 51,972,300 |
| 2022-08-12 | 6.590 | 6.880 | 6.590 | 6.670 | 6.670 | 46,665,509 |
| 2022-08-11 | 6.610 | 6.780 | 6.470 | 6.620 | 6.620 | 43,809,760 |
| 2022-08-10 | 6.510 | 6.950 | 6.450 | 6.640 | 6.640 | 51,023,501 |
| 2022-08-09 | 6.600 | 6.630 | 6.350 | 6.610 | 6.610 | 29,073,900 |
| 2022-08-08 | 6.220 | 6.670 | 6.160 | 6.600 | 6.600 | 35,477,469 |
| 2022-08-05 | 6.120 | 6.230 | 6.080 | 6.220 | 6.220 | 9,039,263 |
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.