Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.220 | 3.400 | 3.200 | 3.390 | 3.390 | 27,153,500 |
| 2026-07-22 | 3.230 | 3.330 | 3.190 | 3.210 | 3.210 | 22,279,861 |
| 2026-07-21 | 3.220 | 3.300 | 3.060 | 3.280 | 3.280 | 29,152,412 |
| 2026-07-20 | 3.350 | 3.450 | 3.180 | 3.250 | 3.250 | 25,577,701 |
| 2026-07-17 | 3.560 | 3.600 | 3.330 | 3.370 | 3.370 | 24,902,301 |
| 2026-07-16 | 3.450 | 3.610 | 3.430 | 3.570 | 3.570 | 23,828,400 |
| 2026-07-15 | 3.430 | 3.530 | 3.410 | 3.490 | 3.490 | 18,890,400 |
| 2026-07-14 | 3.370 | 3.460 | 3.290 | 3.450 | 3.450 | 20,448,311 |
| 2026-07-13 | 3.590 | 3.610 | 3.340 | 3.380 | 3.380 | 23,153,668 |
| 2026-07-10 | 3.530 | 3.710 | 3.480 | 3.610 | 3.610 | 24,255,801 |
| 2026-07-09 | 3.500 | 3.590 | 3.400 | 3.570 | 3.570 | 22,012,461 |
| 2026-07-08 | 3.500 | 3.540 | 3.420 | 3.510 | 3.510 | 18,978,301 |
| 2026-07-07 | 3.610 | 3.660 | 3.490 | 3.500 | 3.500 | 18,294,137 |
| 2026-07-06 | 3.790 | 3.820 | 3.600 | 3.630 | 3.630 | 23,966,100 |
| 2026-07-03 | 3.760 | 3.850 | 3.720 | 3.790 | 3.790 | 24,092,312 |
| 2026-07-02 | 3.830 | 3.930 | 3.720 | 3.740 | 3.740 | 23,658,400 |
| 2026-07-01 | 3.820 | 3.970 | 3.740 | 3.890 | 3.890 | 26,666,600 |
| 2026-06-30 | 3.650 | 3.860 | 3.630 | 3.800 | 3.800 | 22,588,699 |
| 2026-06-29 | 3.760 | 3.770 | 3.600 | 3.690 | 3.690 | 23,466,500 |
| 2026-06-26 | 3.810 | 3.920 | 3.730 | 3.750 | 3.750 | 22,979,201 |
| 2026-06-25 | 3.860 | 3.950 | 3.820 | 3.860 | 3.860 | 20,876,201 |
| 2026-06-24 | 4.000 | 4.050 | 3.800 | 3.890 | 3.890 | 25,287,141 |
| 2026-06-23 | 4.030 | 4.140 | 3.950 | 4.020 | 4.020 | 23,576,000 |
| 2026-06-22 | 4.030 | 4.110 | 3.890 | 4.060 | 4.060 | 24,971,561 |
| 2026-06-18 | 4.140 | 4.180 | 4.040 | 4.060 | 4.060 | 19,505,410 |
| 2026-06-17 | 4.230 | 4.290 | 4.140 | 4.170 | 4.170 | 22,780,301 |
| 2026-06-16 | 4.100 | 4.280 | 4.040 | 4.250 | 4.250 | 26,380,500 |
| 2026-06-15 | 4.050 | 4.210 | 4.020 | 4.110 | 4.110 | 25,472,789 |
| 2026-06-12 | 4.090 | 4.140 | 3.980 | 4.000 | 4.000 | 23,421,891 |
| 2026-06-11 | 4.060 | 4.090 | 3.970 | 4.020 | 4.020 | 20,810,301 |
| 2026-06-10 | 4.220 | 4.240 | 4.040 | 4.110 | 4.110 | 24,019,090 |
| 2026-06-09 | 4.290 | 4.370 | 4.220 | 4.260 | 4.260 | 19,634,801 |
| 2026-06-08 | 4.330 | 4.480 | 4.230 | 4.260 | 4.260 | 28,701,100 |
| 2026-06-05 | 4.380 | 4.530 | 4.300 | 4.460 | 4.460 | 30,450,189 |
| 2026-06-04 | 4.310 | 4.410 | 4.290 | 4.380 | 4.380 | 19,788,699 |
| 2026-06-03 | 4.390 | 4.530 | 4.320 | 4.400 | 4.400 | 22,034,160 |
| 2026-06-02 | 4.430 | 4.460 | 4.290 | 4.400 | 4.400 | 17,439,900 |
| 2026-06-01 | 4.290 | 4.540 | 4.290 | 4.460 | 4.460 | 25,045,801 |
| 2026-05-29 | 4.620 | 4.620 | 4.290 | 4.320 | 4.320 | 34,703,793 |
| 2026-05-28 | 4.500 | 4.630 | 4.460 | 4.620 | 4.620 | 22,810,500 |
| 2026-05-27 | 4.650 | 4.690 | 4.450 | 4.500 | 4.500 | 23,591,500 |
| 2026-05-26 | 4.760 | 4.780 | 4.550 | 4.650 | 4.650 | 32,509,699 |
| 2026-05-25 | 4.920 | 4.950 | 4.760 | 4.810 | 4.810 | 24,656,900 |
| 2026-05-22 | 4.920 | 4.970 | 4.740 | 4.910 | 4.910 | 31,528,900 |
| 2026-05-21 | 5.060 | 5.260 | 4.850 | 4.870 | 4.870 | 36,551,262 |
| 2026-05-20 | 5.070 | 5.080 | 4.960 | 4.980 | 4.980 | 19,094,301 |
| 2026-05-19 | 5.090 | 5.110 | 4.980 | 5.090 | 5.090 | 19,239,801 |
| 2026-05-18 | 5.000 | 5.080 | 4.930 | 5.070 | 5.070 | 18,925,000 |
| 2026-05-15 | 5.080 | 5.130 | 4.960 | 5.010 | 5.010 | 26,323,760 |
| 2026-05-14 | 5.260 | 5.260 | 5.050 | 5.060 | 5.060 | 29,364,900 |
| 2026-05-13 | 5.150 | 5.320 | 5.140 | 5.260 | 5.260 | 23,965,500 |
| 2026-05-12 | 5.280 | 5.300 | 5.130 | 5.170 | 5.170 | 33,487,398 |
| 2026-05-11 | 5.400 | 5.490 | 5.270 | 5.310 | 5.310 | 32,222,100 |
| 2026-05-08 | 5.360 | 5.370 | 5.270 | 5.340 | 5.340 | 29,408,900 |
| 2026-05-07 | 5.210 | 5.410 | 5.160 | 5.400 | 5.400 | 44,074,102 |
| 2026-05-06 | 5.290 | 5.370 | 5.110 | 5.160 | 5.160 | 42,847,727 |
| 2026-04-30 | 5.250 | 5.330 | 5.180 | 5.230 | 5.230 | 32,622,199 |
| 2026-04-29 | 5.210 | 5.320 | 4.960 | 5.280 | 5.280 | 57,489,000 |
| 2026-04-28 | 5.630 | 5.650 | 5.410 | 5.450 | 5.450 | 32,834,500 |
| 2026-04-27 | 5.410 | 5.690 | 5.400 | 5.670 | 5.670 | 35,155,801 |
← NewerPage 2 of 2 · 120 trading days
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.