Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.500 | 5.740 | 5.480 | 5.660 | 5.660 | 50,822,500 |
| 2026-01-20 | 5.480 | 5.570 | 5.450 | 5.550 | 5.550 | 40,136,500 |
| 2026-01-19 | 5.340 | 5.470 | 5.340 | 5.470 | 5.470 | 28,197,400 |
| 2026-01-16 | 5.400 | 5.420 | 5.250 | 5.370 | 5.370 | 28,852,600 |
| 2026-01-15 | 5.430 | 5.470 | 5.310 | 5.370 | 5.370 | 28,043,700 |
| 2026-01-14 | 5.460 | 5.550 | 5.340 | 5.460 | 5.460 | 35,346,400 |
| 2026-01-13 | 5.560 | 5.590 | 5.420 | 5.460 | 5.460 | 33,098,345 |
| 2026-01-12 | 5.520 | 5.640 | 5.470 | 5.560 | 5.560 | 38,597,400 |
| 2026-01-09 | 5.400 | 5.530 | 5.370 | 5.470 | 5.470 | 35,342,544 |
| 2026-01-08 | 5.290 | 5.460 | 5.280 | 5.410 | 5.410 | 30,851,400 |
| 2026-01-07 | 5.430 | 5.460 | 5.310 | 5.320 | 5.320 | 27,750,200 |
| 2026-01-06 | 5.410 | 5.510 | 5.380 | 5.470 | 5.470 | 29,659,700 |
| 2026-01-05 | 5.420 | 5.420 | 5.320 | 5.400 | 5.400 | 29,342,789 |
| 2025-12-31 | 5.460 | 5.460 | 5.260 | 5.370 | 5.370 | 30,421,500 |
| 2025-12-30 | 5.230 | 5.490 | 5.180 | 5.400 | 5.400 | 41,940,800 |
| 2025-12-29 | 5.340 | 5.350 | 5.210 | 5.230 | 5.230 | 19,524,800 |
| 2025-12-26 | 5.320 | 5.390 | 5.260 | 5.350 | 5.350 | 23,628,300 |
| 2025-12-25 | 5.190 | 5.360 | 5.150 | 5.320 | 5.320 | 23,475,000 |
| 2025-12-24 | 5.120 | 5.250 | 5.100 | 5.190 | 5.190 | 17,597,300 |
| 2025-12-23 | 5.150 | 5.190 | 5.090 | 5.150 | 5.150 | 18,181,400 |
| 2025-12-22 | 5.200 | 5.270 | 5.150 | 5.160 | 5.160 | 18,904,500 |
| 2025-12-19 | 5.120 | 5.230 | 5.100 | 5.200 | 5.200 | 16,928,913 |
| 2025-12-18 | 5.050 | 5.190 | 5.030 | 5.120 | 5.120 | 18,436,500 |
| 2025-12-17 | 5.130 | 5.220 | 4.940 | 5.070 | 5.070 | 28,404,200 |
| 2025-12-16 | 5.300 | 5.330 | 5.130 | 5.150 | 5.150 | 20,862,200 |
| 2025-12-15 | 5.270 | 5.390 | 5.170 | 5.320 | 5.320 | 19,586,800 |
| 2025-12-12 | 5.390 | 5.470 | 5.280 | 5.320 | 5.320 | 25,184,700 |
| 2025-12-11 | 5.560 | 5.570 | 5.400 | 5.410 | 5.410 | 21,998,597 |
| 2025-12-10 | 5.600 | 5.650 | 5.490 | 5.550 | 5.550 | 24,403,000 |
| 2025-12-09 | 5.600 | 5.700 | 5.560 | 5.640 | 5.640 | 32,109,700 |
| 2025-12-08 | 5.490 | 5.650 | 5.490 | 5.620 | 5.620 | 30,028,700 |
| 2025-12-05 | 5.470 | 5.520 | 5.380 | 5.510 | 5.510 | 27,215,900 |
| 2025-12-04 | 5.540 | 5.580 | 5.440 | 5.470 | 5.470 | 35,413,347 |
| 2025-12-03 | 5.690 | 5.730 | 5.540 | 5.560 | 5.560 | 48,817,168 |
| 2025-12-02 | 5.480 | 5.880 | 5.480 | 5.680 | 5.680 | 70,867,585 |
| 2025-12-01 | 5.430 | 5.550 | 5.400 | 5.530 | 5.530 | 33,152,600 |
| 2025-11-28 | 5.320 | 5.460 | 5.280 | 5.430 | 5.430 | 33,434,900 |
| 2025-11-27 | 5.310 | 5.410 | 5.300 | 5.330 | 5.330 | 24,483,552 |
| 2025-11-26 | 5.250 | 5.420 | 5.230 | 5.310 | 5.310 | 28,542,250 |
| 2025-11-25 | 5.120 | 5.330 | 5.080 | 5.280 | 5.280 | 27,432,100 |
| 2025-11-24 | 5.060 | 5.130 | 4.990 | 5.110 | 5.110 | 23,184,640 |
| 2025-11-21 | 5.190 | 5.250 | 4.980 | 4.990 | 4.990 | 32,606,400 |
| 2025-11-20 | 5.250 | 5.300 | 5.190 | 5.260 | 5.260 | 22,637,400 |
| 2025-11-19 | 5.340 | 5.360 | 5.210 | 5.260 | 5.260 | 27,565,250 |
| 2025-11-18 | 5.400 | 5.410 | 5.310 | 5.350 | 5.350 | 25,916,002 |
| 2025-11-17 | 5.310 | 5.450 | 5.270 | 5.440 | 5.440 | 29,518,900 |
| 2025-11-14 | 5.250 | 5.420 | 5.240 | 5.320 | 5.320 | 28,582,099 |
| 2025-11-13 | 5.180 | 5.300 | 5.160 | 5.270 | 5.270 | 23,832,300 |
| 2025-11-12 | 5.190 | 5.240 | 5.150 | 5.200 | 5.200 | 17,390,000 |
| 2025-11-11 | 5.240 | 5.260 | 5.190 | 5.220 | 5.220 | 19,166,900 |
| 2025-11-10 | 5.210 | 5.260 | 5.190 | 5.230 | 5.230 | 21,146,000 |
| 2025-11-07 | 5.190 | 5.230 | 5.160 | 5.210 | 5.210 | 20,257,700 |
| 2025-11-06 | 5.170 | 5.220 | 5.150 | 5.190 | 5.190 | 15,767,350 |
| 2025-11-05 | 5.070 | 5.200 | 5.050 | 5.190 | 5.190 | 21,008,440 |
| 2025-11-04 | 5.120 | 5.140 | 5.070 | 5.110 | 5.110 | 18,584,600 |
| 2025-11-03 | 5.100 | 5.160 | 5.040 | 5.140 | 5.140 | 22,430,500 |
| 2025-10-31 | 5.040 | 5.120 | 5.010 | 5.090 | 5.090 | 21,153,300 |
| 2025-10-30 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 28,518,004 |
| 2025-10-29 | 5.160 | 5.270 | 5.110 | 5.120 | 5.120 | 39,874,964 |
| 2025-10-28 | 4.990 | 5.090 | 4.950 | 5.060 | 5.060 | 18,473,564 |
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.