Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.000 | 5.040 | 4.940 | 5.010 | 5.010 | 19,089,900 |
| 2025-10-24 | 4.940 | 5.010 | 4.930 | 4.970 | 4.970 | 17,416,472 |
| 2025-10-23 | 4.900 | 4.950 | 4.830 | 4.930 | 4.930 | 14,815,072 |
| 2025-10-22 | 4.910 | 4.960 | 4.850 | 4.900 | 4.900 | 15,913,072 |
| 2025-10-21 | 4.760 | 4.920 | 4.760 | 4.920 | 4.920 | 22,725,506 |
| 2025-10-20 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 19,973,800 |
| 2025-10-17 | 4.820 | 4.840 | 4.660 | 4.660 | 4.660 | 21,611,200 |
| 2025-10-16 | 4.880 | 4.900 | 4.800 | 4.820 | 4.820 | 21,227,800 |
| 2025-10-15 | 4.860 | 4.920 | 4.810 | 4.900 | 4.900 | 22,254,300 |
| 2025-10-14 | 5.050 | 5.080 | 4.820 | 4.850 | 4.850 | 37,019,900 |
| 2025-10-13 | 4.870 | 5.020 | 4.640 | 5.000 | 5.000 | 39,015,400 |
| 2025-10-10 | 5.110 | 5.150 | 5.020 | 5.060 | 5.060 | 37,117,761 |
| 2025-10-09 | 5.260 | 5.320 | 5.090 | 5.100 | 5.100 | 44,760,700 |
| 2025-09-30 | 5.250 | 5.400 | 5.230 | 5.250 | 5.250 | 27,310,800 |
| 2025-09-29 | 5.180 | 5.290 | 5.070 | 5.230 | 5.230 | 27,783,100 |
| 2025-09-26 | 5.260 | 5.310 | 5.160 | 5.160 | 5.160 | 29,057,500 |
| 2025-09-25 | 5.380 | 5.450 | 5.290 | 5.300 | 5.300 | 23,970,300 |
| 2025-09-24 | 5.330 | 5.390 | 5.220 | 5.390 | 5.390 | 30,167,800 |
| 2025-09-23 | 5.560 | 5.570 | 5.190 | 5.330 | 5.330 | 43,034,005 |
| 2025-09-22 | 5.510 | 5.620 | 5.480 | 5.570 | 5.570 | 31,529,500 |
| 2025-09-19 | 5.700 | 5.700 | 5.460 | 5.510 | 5.510 | 36,407,900 |
| 2025-09-18 | 5.770 | 5.860 | 5.570 | 5.650 | 5.650 | 60,577,400 |
| 2025-09-17 | 5.590 | 5.890 | 5.580 | 5.800 | 5.800 | 67,998,650 |
| 2025-09-16 | 5.330 | 5.650 | 5.270 | 5.600 | 5.600 | 70,123,320 |
| 2025-09-15 | 5.220 | 5.340 | 5.200 | 5.310 | 5.310 | 29,783,500 |
| 2025-09-12 | 5.320 | 5.330 | 5.220 | 5.230 | 5.230 | 24,462,000 |
| 2025-09-11 | 5.140 | 5.310 | 5.060 | 5.310 | 5.310 | 35,360,226 |
| 2025-09-10 | 5.200 | 5.230 | 5.110 | 5.150 | 5.150 | 23,590,276 |
| 2025-09-09 | 5.320 | 5.320 | 5.160 | 5.170 | 5.170 | 27,909,800 |
| 2025-09-08 | 5.330 | 5.430 | 5.260 | 5.340 | 5.340 | 31,713,100 |
| 2025-09-05 | 5.240 | 5.330 | 5.100 | 5.320 | 5.320 | 33,190,493 |
| 2025-09-04 | 5.190 | 5.390 | 5.070 | 5.160 | 5.160 | 42,633,652 |
| 2025-09-03 | 5.450 | 5.480 | 5.170 | 5.190 | 5.190 | 36,171,700 |
| 2025-09-02 | 5.700 | 5.700 | 5.360 | 5.460 | 5.460 | 51,456,304 |
| 2025-09-01 | 5.660 | 5.760 | 5.650 | 5.690 | 5.690 | 39,083,001 |
| 2025-08-29 | 5.750 | 5.780 | 5.610 | 5.660 | 5.660 | 37,665,004 |
| 2025-08-28 | 5.650 | 5.770 | 5.470 | 5.750 | 5.750 | 40,985,500 |
| 2025-08-27 | 5.930 | 5.980 | 5.620 | 5.620 | 5.620 | 54,460,450 |
| 2025-08-26 | 5.780 | 5.980 | 5.720 | 5.930 | 5.930 | 51,926,402 |
| 2025-08-25 | 5.810 | 5.840 | 5.700 | 5.790 | 5.790 | 42,162,500 |
| 2025-08-22 | 5.830 | 5.970 | 5.730 | 5.810 | 5.810 | 45,073,770 |
| 2025-08-21 | 5.930 | 5.940 | 5.780 | 5.830 | 5.830 | 53,721,568 |
| 2025-08-20 | 5.790 | 6.010 | 5.750 | 5.940 | 5.940 | 72,782,399 |
| 2025-08-19 | 5.700 | 5.980 | 5.640 | 5.860 | 5.860 | 88,459,749 |
| 2025-08-18 | 5.450 | 5.600 | 5.420 | 5.590 | 5.590 | 43,275,762 |
| 2025-08-15 | 5.330 | 5.420 | 5.310 | 5.410 | 5.410 | 28,766,400 |
| 2025-08-14 | 5.510 | 5.540 | 5.290 | 5.320 | 5.320 | 39,153,201 |
| 2025-08-13 | 5.570 | 5.580 | 5.470 | 5.530 | 5.530 | 30,875,540 |
| 2025-08-12 | 5.510 | 5.580 | 5.450 | 5.530 | 5.530 | 34,458,703 |
| 2025-08-11 | 5.380 | 5.510 | 5.370 | 5.500 | 5.500 | 25,853,997 |
| 2025-08-08 | 5.490 | 5.490 | 5.340 | 5.380 | 5.380 | 25,893,618 |
| 2025-08-07 | 5.460 | 5.580 | 5.420 | 5.490 | 5.490 | 34,824,640 |
| 2025-08-06 | 5.410 | 5.470 | 5.360 | 5.460 | 5.460 | 25,310,900 |
| 2025-08-05 | 5.340 | 5.420 | 5.330 | 5.410 | 5.410 | 24,522,345 |
| 2025-08-04 | 5.280 | 5.330 | 5.210 | 5.320 | 5.320 | 18,683,400 |
| 2025-08-01 | 5.280 | 5.370 | 5.260 | 5.290 | 5.290 | 20,385,300 |
| 2025-07-31 | 5.390 | 5.440 | 5.280 | 5.310 | 5.310 | 27,606,000 |
| 2025-07-30 | 5.420 | 5.430 | 5.310 | 5.370 | 5.370 | 24,146,200 |
| 2025-07-29 | 5.460 | 5.480 | 5.330 | 5.420 | 5.420 | 23,714,120 |
| 2025-07-28 | 5.350 | 5.470 | 5.320 | 5.460 | 5.460 | 32,363,440 |
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.