Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.550 | 5.600 | 5.390 | 5.460 | 5.460 | 32,759,699 |
| 2026-04-23 | 5.820 | 5.840 | 5.530 | 5.590 | 5.590 | 38,651,801 |
| 2026-04-22 | 5.910 | 5.920 | 5.780 | 5.840 | 5.840 | 32,305,400 |
| 2026-04-21 | 6.000 | 6.030 | 5.860 | 5.920 | 5.920 | 31,821,811 |
| 2026-04-20 | 6.000 | 6.080 | 5.960 | 6.000 | 6.000 | 31,933,100 |
| 2026-04-17 | 6.020 | 6.100 | 5.920 | 6.010 | 6.010 | 37,912,301 |
| 2026-04-16 | 5.930 | 6.020 | 5.770 | 6.010 | 6.010 | 41,917,500 |
| 2026-04-15 | 5.910 | 6.040 | 5.850 | 5.920 | 5.920 | 44,626,512 |
| 2026-04-14 | 5.810 | 6.140 | 5.790 | 5.890 | 5.890 | 47,949,941 |
| 2026-04-13 | 5.590 | 5.830 | 5.550 | 5.810 | 5.810 | 38,293,699 |
| 2026-04-10 | 5.770 | 5.870 | 5.640 | 5.640 | 5.640 | 35,513,289 |
| 2026-04-09 | 5.740 | 5.800 | 5.650 | 5.690 | 5.690 | 38,616,301 |
| 2026-04-08 | 5.510 | 5.810 | 5.510 | 5.790 | 5.790 | 56,325,301 |
| 2026-04-07 | 5.240 | 5.420 | 5.210 | 5.370 | 5.370 | 44,432,801 |
| 2026-04-03 | 5.670 | 5.720 | 5.200 | 5.210 | 5.210 | 61,920,102 |
| 2026-04-02 | 6.020 | 6.110 | 5.650 | 5.690 | 5.690 | 57,146,602 |
| 2026-04-01 | 5.900 | 6.250 | 5.900 | 6.010 | 6.010 | 80,104,398 |
| 2026-03-31 | 5.990 | 6.000 | 5.700 | 5.750 | 5.750 | 66,529,703 |
| 2026-03-30 | 6.020 | 6.070 | 5.830 | 6.060 | 6.060 | 57,495,102 |
| 2026-03-27 | 6.020 | 6.200 | 5.930 | 6.120 | 6.120 | 58,688,312 |
| 2026-03-26 | 6.260 | 6.530 | 6.080 | 6.160 | 6.160 | 95,982,414 |
| 2026-03-25 | 6.190 | 6.420 | 6.140 | 6.300 | 6.300 | 115,997,695 |
| 2026-03-24 | 5.990 | 6.220 | 5.950 | 6.190 | 6.190 | 116,323,602 |
| 2026-03-23 | 5.660 | 6.010 | 5.630 | 5.830 | 5.830 | 99,026,758 |
| 2026-03-20 | 5.970 | 6.310 | 5.960 | 6.030 | 6.030 | 119,607,508 |
| 2026-03-19 | 5.960 | 6.030 | 5.830 | 5.860 | 5.860 | 59,010,500 |
| 2026-03-18 | 5.850 | 6.150 | 5.840 | 6.060 | 6.060 | 84,287,852 |
| 2026-03-17 | 5.970 | 6.080 | 5.800 | 5.820 | 5.820 | 44,321,859 |
| 2026-03-16 | 5.870 | 5.990 | 5.840 | 5.930 | 5.930 | 35,364,699 |
| 2026-03-13 | 5.800 | 6.060 | 5.750 | 5.880 | 5.880 | 60,543,500 |
| 2026-03-12 | 5.930 | 6.010 | 5.800 | 5.850 | 5.850 | 44,266,301 |
| 2026-03-11 | 6.000 | 6.190 | 5.920 | 5.980 | 5.980 | 65,064,301 |
| 2026-03-10 | 5.750 | 6.150 | 5.750 | 6.020 | 6.020 | 90,567,000 |
| 2026-03-09 | 5.530 | 5.760 | 5.360 | 5.690 | 5.690 | 60,104,898 |
| 2026-03-06 | 5.430 | 5.620 | 5.380 | 5.600 | 5.600 | 65,473,281 |
| 2026-03-05 | 5.070 | 5.800 | 5.050 | 5.500 | 5.500 | 104,001,695 |
| 2026-03-04 | 5.030 | 5.100 | 4.930 | 4.960 | 4.960 | 43,133,609 |
| 2026-03-03 | 5.520 | 5.580 | 5.090 | 5.100 | 5.100 | 55,284,762 |
| 2026-03-02 | 5.600 | 5.720 | 5.490 | 5.500 | 5.500 | 35,730,102 |
| 2026-02-27 | 5.660 | 5.730 | 5.600 | 5.700 | 5.700 | 27,140,500 |
| 2026-02-26 | 5.650 | 5.720 | 5.620 | 5.690 | 5.690 | 26,076,600 |
| 2026-02-25 | 5.580 | 5.670 | 5.560 | 5.640 | 5.640 | 24,269,600 |
| 2026-02-24 | 5.490 | 5.620 | 5.490 | 5.570 | 5.570 | 26,056,801 |
| 2026-02-13 | 5.430 | 5.540 | 5.410 | 5.470 | 5.470 | 21,026,480 |
| 2026-02-12 | 5.480 | 5.510 | 5.410 | 5.440 | 5.440 | 18,736,699 |
| 2026-02-11 | 5.540 | 5.550 | 5.460 | 5.470 | 5.470 | 17,737,199 |
| 2026-02-10 | 5.500 | 5.630 | 5.490 | 5.550 | 5.550 | 24,688,900 |
| 2026-02-09 | 5.370 | 5.510 | 5.370 | 5.500 | 5.500 | 30,760,350 |
| 2026-02-06 | 5.340 | 5.400 | 5.270 | 5.320 | 5.320 | 28,438,600 |
| 2026-02-05 | 5.430 | 5.600 | 5.370 | 5.380 | 5.380 | 29,973,000 |
| 2026-02-04 | 5.370 | 5.470 | 5.310 | 5.460 | 5.460 | 25,631,199 |
| 2026-02-03 | 5.390 | 5.420 | 5.320 | 5.370 | 5.370 | 26,464,779 |
| 2026-02-02 | 5.490 | 5.560 | 5.340 | 5.350 | 5.350 | 37,118,801 |
| 2026-01-30 | 5.450 | 5.610 | 5.370 | 5.560 | 5.560 | 33,662,699 |
| 2026-01-29 | 5.610 | 5.650 | 5.470 | 5.490 | 5.490 | 32,741,150 |
| 2026-01-28 | 5.650 | 5.790 | 5.600 | 5.620 | 5.620 | 28,589,100 |
| 2026-01-27 | 5.650 | 5.700 | 5.470 | 5.660 | 5.660 | 29,237,000 |
| 2026-01-26 | 5.810 | 5.810 | 5.600 | 5.660 | 5.660 | 37,802,199 |
| 2026-01-23 | 5.780 | 5.810 | 5.680 | 5.810 | 5.810 | 40,863,801 |
| 2026-01-22 | 5.680 | 5.830 | 5.620 | 5.800 | 5.800 | 51,904,301 |
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.