Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.050 | 6.200 | 6.020 | 6.120 | 6.120 | 7,196,329 |
| 2022-08-03 | 6.010 | 6.220 | 5.990 | 5.990 | 5.990 | 10,329,018 |
| 2022-08-02 | 6.230 | 6.330 | 5.950 | 6.010 | 6.010 | 12,917,740 |
| 2022-08-01 | 6.180 | 6.430 | 6.160 | 6.330 | 6.330 | 9,806,218 |
| 2022-07-29 | 6.290 | 6.360 | 6.200 | 6.200 | 6.200 | 8,263,600 |
| 2022-07-28 | 6.320 | 6.540 | 6.290 | 6.290 | 6.290 | 11,877,612 |
| 2022-07-27 | 6.220 | 6.350 | 6.180 | 6.270 | 6.270 | 9,269,400 |
| 2022-07-26 | 6.090 | 6.290 | 6.070 | 6.220 | 6.220 | 9,785,200 |
| 2022-07-25 | 6.350 | 6.380 | 6.050 | 6.070 | 6.070 | 12,897,300 |
| 2022-07-22 | 6.310 | 6.430 | 6.220 | 6.350 | 6.350 | 11,282,523 |
| 2022-07-21 | 6.350 | 6.550 | 6.290 | 6.310 | 6.310 | 11,801,886 |
| 2022-07-20 | 6.400 | 6.430 | 6.310 | 6.340 | 6.340 | 11,844,785 |
| 2022-07-19 | 6.510 | 6.540 | 6.310 | 6.400 | 6.400 | 18,831,694 |
| 2022-07-18 | 6.750 | 6.850 | 6.520 | 6.580 | 6.580 | 16,939,077 |
| 2022-07-15 | 6.550 | 6.850 | 6.420 | 6.580 | 6.580 | 23,336,284 |
| 2022-07-14 | 6.520 | 6.580 | 6.300 | 6.560 | 6.560 | 21,302,300 |
| 2022-07-13 | 6.160 | 6.650 | 6.060 | 6.530 | 6.530 | 31,844,499 |
| 2022-07-12 | 5.940 | 6.250 | 5.910 | 6.160 | 6.160 | 18,399,200 |
| 2022-07-11 | 6.270 | 6.310 | 5.910 | 5.970 | 5.970 | 17,881,920 |
| 2022-07-08 | 5.790 | 5.940 | 5.790 | 5.870 | 5.870 | 7,664,608 |
| 2022-07-07 | 5.760 | 5.900 | 5.760 | 5.830 | 5.830 | 7,449,900 |
| 2022-07-06 | 5.920 | 5.950 | 5.720 | 5.770 | 5.770 | 9,533,400 |
| 2022-07-05 | 5.940 | 6.000 | 5.780 | 5.850 | 5.850 | 8,544,100 |
| 2022-07-04 | 6.040 | 6.050 | 5.920 | 5.970 | 5.970 | 8,313,000 |
| 2022-07-01 | 5.970 | 6.110 | 5.920 | 6.050 | 6.050 | 11,677,704 |
| 2022-06-30 | 5.900 | 6.070 | 5.900 | 5.920 | 5.920 | 9,276,300 |
| 2022-06-29 | 6.120 | 6.220 | 5.930 | 5.940 | 5.940 | 17,316,296 |
| 2022-06-28 | 6.030 | 6.330 | 5.950 | 6.210 | 6.210 | 29,243,566 |
| 2022-06-27 | 5.430 | 6.390 | 5.420 | 6.000 | 6.000 | 37,205,244 |
| 2022-06-24 | 5.390 | 5.430 | 5.350 | 5.380 | 5.380 | 6,436,804 |
| 2022-06-23 | 5.400 | 5.430 | 5.310 | 5.430 | 5.430 | 5,171,308 |
| 2022-06-22 | 5.560 | 5.590 | 5.370 | 5.390 | 5.390 | 7,587,740 |
| 2022-06-21 | 5.460 | 5.640 | 5.410 | 5.560 | 5.560 | 11,466,700 |
| 2022-06-20 | 5.400 | 5.440 | 5.360 | 5.400 | 5.400 | 5,148,300 |
| 2022-06-17 | 5.440 | 5.460 | 5.310 | 5.390 | 5.390 | 5,292,300 |
| 2022-06-16 | 5.330 | 5.540 | 5.320 | 5.460 | 5.460 | 7,860,209 |
| 2022-06-15 | 5.380 | 5.460 | 5.360 | 5.360 | 5.360 | 6,868,303 |
| 2022-06-14 | 5.280 | 5.390 | 5.070 | 5.380 | 5.380 | 9,593,283 |
| 2022-06-13 | 5.400 | 5.400 | 5.210 | 5.270 | 5.270 | 8,329,960 |
| 2022-06-10 | 5.400 | 5.440 | 5.340 | 5.410 | 5.410 | 7,082,380 |
| 2022-06-09 | 5.450 | 5.460 | 5.350 | 5.400 | 5.400 | 5,384,020 |
| 2022-06-08 | 5.650 | 5.650 | 5.330 | 5.470 | 5.470 | 10,899,200 |
| 2022-06-07 | 5.690 | 5.710 | 5.550 | 5.600 | 5.600 | 6,477,620 |
| 2022-06-06 | 5.610 | 5.730 | 5.550 | 5.700 | 5.700 | 7,077,100 |
| 2022-06-02 | 5.530 | 5.690 | 5.500 | 5.610 | 5.610 | 4,764,186 |
| 2022-06-01 | 5.730 | 5.730 | 5.520 | 5.550 | 5.550 | 5,106,900 |
| 2022-05-31 | 5.550 | 5.650 | 5.450 | 5.620 | 5.620 | 6,796,300 |
| 2022-05-30 | 5.600 | 5.600 | 5.500 | 5.570 | 5.570 | 3,911,200 |
| 2022-05-27 | 5.700 | 5.760 | 5.550 | 5.590 | 5.590 | 6,208,700 |
| 2022-05-26 | 5.650 | 5.720 | 5.550 | 5.680 | 5.680 | 5,173,320 |
| 2022-05-25 | 5.700 | 5.720 | 5.540 | 5.650 | 5.650 | 5,588,460 |
| 2022-05-24 | 5.810 | 5.890 | 5.600 | 5.610 | 5.610 | 8,989,000 |
| 2022-05-23 | 5.670 | 5.990 | 5.660 | 5.850 | 5.850 | 11,131,300 |
| 2022-05-20 | 5.740 | 5.740 | 5.620 | 5.680 | 5.680 | 6,023,400 |
| 2022-05-19 | 5.600 | 5.710 | 5.540 | 5.660 | 5.660 | 8,421,200 |
| 2022-05-18 | 5.360 | 5.850 | 5.360 | 5.690 | 5.690 | 15,789,600 |
| 2022-05-17 | 5.360 | 5.420 | 5.310 | 5.380 | 5.380 | 5,521,100 |
| 2022-05-16 | 5.450 | 5.480 | 5.370 | 5.410 | 5.410 | 5,551,900 |
| 2022-05-13 | 5.500 | 5.560 | 5.390 | 5.420 | 5.420 | 6,151,030 |
| 2022-05-12 | 5.460 | 5.580 | 5.440 | 5.470 | 5.470 | 8,739,100 |
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.