Jinlong Machinery Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.260	6.290	6.120	6.140	6.140	15,836,000
2022-02-09	6.240	6.310	6.170	6.290	6.290	17,367,604
2022-02-08	6.140	6.260	6.070	6.260	6.260	18,472,738
2022-02-07	6.340	6.420	6.110	6.190	6.190	16,229,600
2022-01-28	5.800	6.380	5.800	6.250	6.250	34,520,764
2022-01-27	6.000	6.010	5.770	5.770	5.770	16,503,600
2022-01-26	6.030	6.120	5.920	6.000	6.000	15,346,294
2022-01-25	6.290	6.400	6.010	6.010	6.010	26,994,338
2022-01-24	6.400	6.490	6.230	6.400	6.400	21,025,538
2022-01-21	6.360	6.680	6.310	6.470	6.470	28,019,946
2022-01-20	6.870	6.980	6.400	6.410	6.410	49,375,231
2022-01-19	6.640	7.070	6.580	6.950	6.950	51,992,757
2022-01-18	6.920	7.000	6.570	6.660	6.660	35,449,620
2022-01-17	6.750	7.060	6.700	6.980	6.980	34,547,664
2022-01-14	6.690	6.870	6.640	6.750	6.750	26,658,215
2022-01-13	6.930	6.960	6.700	6.700	6.700	34,866,100
2022-01-12	6.900	7.060	6.840	6.990	6.990	30,245,180
2022-01-11	6.930	7.130	6.850	6.920	6.920	32,992,593
2022-01-10	7.230	7.230	6.730	7.070	7.070	40,263,720
2022-01-07	7.350	7.560	6.950	7.150	7.150	61,774,178
2022-01-06	6.910	7.450	6.800	7.390	7.390	82,759,837
2022-01-05	6.490	7.820	6.450	7.090	7.090	101,824,254
2022-01-04	6.400	6.540	6.310	6.520	6.520	37,366,086
2021-12-31	6.370	6.440	6.290	6.320	6.320	24,381,000
2021-12-30	6.170	6.480	6.150	6.390	6.390	37,820,900
2021-12-29	6.140	6.280	6.040	6.180	6.180	23,986,200
2021-12-28	5.810	6.260	5.810	6.150	6.150	34,467,234
2021-12-27	5.890	5.960	5.760	5.860	5.860	21,086,165
2021-12-24	6.480	6.580	5.920	5.930	5.930	44,370,583
2021-12-23	6.400	6.400	6.260	6.320	6.320	31,167,500
2021-12-22	6.420	6.630	6.350	6.480	6.480	53,813,838
2021-12-21	6.180	6.410	6.170	6.390	6.390	27,304,675
2021-12-20	6.200	6.460	6.160	6.250	6.250	26,374,004
2021-12-17	6.270	6.340	6.130	6.220	6.220	26,101,300
2021-12-16	6.280	6.430	6.190	6.340	6.340	31,083,700
2021-12-15	6.320	6.380	6.190	6.250	6.250	22,798,679
2021-12-14	6.350	6.410	6.230	6.380	6.380	25,893,508
2021-12-13	6.060	6.470	6.050	6.390	6.390	37,004,272
2021-12-10	5.980	6.100	5.880	6.070	6.070	20,465,900
2021-12-09	6.000	6.070	5.950	5.980	5.980	16,256,575
2021-12-08	5.780	6.020	5.760	6.010	6.010	21,114,835
2021-12-07	5.880	5.900	5.710	5.760	5.760	12,255,304
2021-12-06	5.880	5.950	5.800	5.830	5.830	12,639,668
2021-12-03	5.930	5.960	5.840	5.880	5.880	14,292,501
2021-12-02	6.060	6.080	5.910	5.940	5.940	17,758,440
2021-12-01	5.980	6.100	5.960	6.100	6.100	16,817,801
2021-11-30	6.090	6.090	5.980	6.010	6.010	19,445,008
2021-11-29	5.960	6.100	5.850	6.060	6.060	22,218,011
2021-11-26	5.930	6.060	5.930	6.030	6.030	21,225,200
2021-11-25	6.180	6.180	5.980	6.010	6.010	31,537,235
2021-11-24	6.060	6.200	5.930	6.190	6.190	48,561,908
2021-11-23	6.160	6.230	5.970	6.050	6.050	45,330,255
2021-11-22	6.280	6.390	6.090	6.230	6.230	58,958,308
2021-11-19	6.650	6.890	6.560	6.600	6.600	35,860,300
2021-11-18	7.030	7.080	6.680	6.710	6.710	51,629,654
2021-11-17	6.630	7.190	6.630	7.040	7.040	75,740,552
2021-11-16	6.960	7.300	6.680	6.680	6.680	59,990,084
2021-11-15	7.050	7.080	6.800	6.940	6.940	36,882,793
2021-11-12	6.890	7.030	6.720	7.000	7.000	48,129,825
2021-11-11	6.670	7.290	6.600	6.970	6.970	64,419,485

← NewerPage 20 of 21 · 1,220 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.