Jinlong Machinery Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.460	5.580	5.440	5.470	5.470	8,739,100
2022-05-11	5.500	5.730	5.500	5.560	5.560	12,223,130
2022-05-10	5.480	5.560	5.320	5.550	5.550	14,824,400
2022-05-09	5.780	5.850	5.550	5.570	5.570	11,466,400
2022-05-06	5.700	5.860	5.600	5.740	5.740	6,995,000
2022-05-05	5.970	6.000	5.840	5.880	5.880	9,853,040
2022-04-29	5.740	6.040	5.590	5.980	5.980	16,570,899
2022-04-28	6.100	6.190	5.120	5.700	5.700	38,112,600
2022-04-27	6.050	6.230	5.910	6.180	6.180	13,904,999
2022-04-26	6.130	6.260	6.060	6.080	6.080	11,968,199
2022-04-25	6.450	6.450	6.050	6.100	6.100	21,974,500
2022-04-22	6.370	6.550	6.370	6.500	6.500	14,204,300
2022-04-21	6.340	6.590	6.330	6.400	6.400	16,413,500
2022-04-20	6.600	6.600	6.400	6.410	6.410	23,702,600
2022-04-19	6.600	6.770	6.570	6.760	6.760	16,759,600
2022-04-18	6.390	6.720	6.300	6.690	6.690	21,773,402
2022-04-15	6.560	6.610	6.360	6.390	6.390	20,990,906
2022-04-14	6.610	6.760	6.480	6.650	6.650	23,755,738
2022-04-13	6.630	6.880	6.550	6.630	6.630	25,176,100
2022-04-12	6.820	7.190	6.660	6.690	6.690	36,483,562
2022-04-11	6.700	6.870	6.540	6.850	6.850	33,659,140
2022-04-08	6.480	6.780	6.280	6.680	6.680	34,832,244
2022-04-07	6.520	6.530	6.340	6.370	6.370	16,004,202
2022-04-06	6.430	6.650	6.400	6.530	6.530	25,973,902
2022-04-01	6.170	6.490	6.130	6.430	6.430	22,309,366
2022-03-31	6.280	6.280	6.170	6.180	6.180	13,330,000
2022-03-30	6.230	6.350	6.150	6.350	6.350	10,979,994
2022-03-29	6.250	6.420	6.230	6.260	6.260	14,545,894
2022-03-28	6.120	6.210	6.100	6.210	6.210	8,230,025
2022-03-25	6.230	6.240	6.120	6.120	6.120	9,611,200
2022-03-24	6.270	6.270	6.150	6.160	6.160	13,629,700
2022-03-23	6.490	6.510	6.240	6.280	6.280	20,735,800
2022-03-22	6.500	6.540	6.390	6.480	6.480	18,359,922
2022-03-21	6.340	6.530	6.290	6.520	6.520	29,770,300
2022-03-18	6.210	6.320	6.150	6.290	6.290	12,712,763
2022-03-17	6.200	6.380	6.180	6.210	6.210	18,589,587
2022-03-16	6.030	6.220	6.030	6.200	6.200	16,789,110
2022-03-15	6.090	6.240	6.000	6.010	6.010	20,209,190
2022-03-14	6.380	6.450	6.130	6.170	6.170	25,031,124
2022-03-11	6.660	6.670	6.420	6.550	6.550	29,796,406
2022-03-10	6.600	6.730	6.430	6.660	6.660	43,713,826
2022-03-09	6.280	6.720	6.240	6.630	6.630	49,465,948
2022-03-08	6.130	6.450	6.000	6.310	6.310	23,571,113
2022-03-07	6.160	6.250	6.100	6.150	6.150	10,171,832
2022-03-04	6.060	6.200	6.060	6.160	6.160	9,572,702
2022-03-03	6.250	6.300	6.140	6.150	6.150	10,488,200
2022-03-02	6.230	6.300	6.180	6.230	6.230	9,319,100
2022-03-01	6.180	6.310	6.180	6.270	6.270	10,265,910
2022-02-28	6.160	6.220	5.990	6.170	6.170	12,179,600
2022-02-25	6.180	6.320	6.130	6.160	6.160	12,256,400
2022-02-24	6.330	6.410	6.000	6.140	6.140	21,160,578
2022-02-23	6.320	6.410	6.290	6.370	6.370	12,137,400
2022-02-22	6.400	6.440	6.270	6.350	6.350	14,575,300
2022-02-21	6.210	6.430	6.170	6.400	6.400	16,011,504
2022-02-18	6.070	6.270	6.050	6.220	6.220	12,731,900
2022-02-17	6.200	6.200	6.050	6.090	6.090	12,502,367
2022-02-16	6.130	6.260	6.110	6.200	6.200	10,610,200
2022-02-15	6.210	6.290	6.080	6.180	6.180	12,905,200
2022-02-14	5.950	6.250	5.950	6.190	6.190	18,376,463
2022-02-11	6.100	6.130	5.930	5.960	5.960	14,807,158

← NewerPage 19 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.