Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.300 | 5.330 | 5.250 | 5.330 | 5.330 | 18,096,800 |
| 2025-07-24 | 5.210 | 5.310 | 5.200 | 5.300 | 5.300 | 21,271,100 |
| 2025-07-23 | 5.310 | 5.330 | 5.190 | 5.200 | 5.200 | 30,611,900 |
| 2025-07-22 | 5.390 | 5.400 | 5.290 | 5.310 | 5.310 | 25,597,502 |
| 2025-07-21 | 5.370 | 5.410 | 5.340 | 5.390 | 5.390 | 21,142,800 |
| 2025-07-18 | 5.400 | 5.480 | 5.320 | 5.360 | 5.360 | 23,777,500 |
| 2025-07-17 | 5.260 | 5.410 | 5.230 | 5.410 | 5.410 | 33,297,000 |
| 2025-07-16 | 5.260 | 5.320 | 5.220 | 5.260 | 5.260 | 21,036,210 |
| 2025-07-15 | 5.360 | 5.390 | 5.170 | 5.250 | 5.250 | 36,799,645 |
| 2025-07-14 | 5.360 | 5.420 | 5.310 | 5.390 | 5.390 | 23,768,800 |
| 2025-07-11 | 5.460 | 5.470 | 5.290 | 5.390 | 5.390 | 36,149,700 |
| 2025-07-10 | 5.460 | 5.580 | 5.420 | 5.480 | 5.480 | 34,007,590 |
| 2025-07-09 | 5.460 | 5.570 | 5.450 | 5.490 | 5.490 | 53,111,100 |
| 2025-07-08 | 5.250 | 5.600 | 5.200 | 5.550 | 5.550 | 84,971,602 |
| 2025-07-07 | 5.260 | 5.270 | 5.190 | 5.220 | 5.220 | 21,314,000 |
| 2025-07-04 | 5.370 | 5.380 | 5.230 | 5.250 | 5.250 | 37,348,360 |
| 2025-07-03 | 5.230 | 5.430 | 5.200 | 5.410 | 5.410 | 53,314,160 |
| 2025-07-02 | 5.270 | 5.290 | 5.160 | 5.250 | 5.250 | 25,792,900 |
| 2025-07-01 | 5.300 | 5.350 | 5.170 | 5.270 | 5.270 | 30,148,400 |
| 2025-06-30 | 5.220 | 5.300 | 5.220 | 5.260 | 5.260 | 32,631,000 |
| 2025-06-27 | 5.200 | 5.240 | 5.160 | 5.200 | 5.200 | 27,088,200 |
| 2025-06-26 | 5.200 | 5.250 | 5.140 | 5.150 | 5.150 | 33,917,000 |
| 2025-06-25 | 5.180 | 5.210 | 5.110 | 5.210 | 5.210 | 31,727,700 |
| 2025-06-24 | 5.030 | 5.220 | 5.030 | 5.180 | 5.180 | 40,267,118 |
| 2025-06-23 | 4.870 | 5.030 | 4.820 | 5.020 | 5.020 | 22,879,957 |
| 2025-06-20 | 4.910 | 5.030 | 4.880 | 4.910 | 4.910 | 21,267,557 |
| 2025-06-19 | 5.100 | 5.110 | 4.910 | 4.940 | 4.940 | 31,318,000 |
| 2025-06-18 | 4.990 | 5.140 | 4.960 | 5.130 | 5.130 | 33,648,900 |
| 2025-06-17 | 4.980 | 5.040 | 4.970 | 5.030 | 5.030 | 21,405,921 |
| 2025-06-16 | 4.910 | 5.030 | 4.880 | 4.970 | 4.970 | 19,705,700 |
| 2025-06-13 | 5.060 | 5.070 | 4.900 | 4.910 | 4.910 | 29,590,000 |
| 2025-06-12 | 5.110 | 5.160 | 5.070 | 5.100 | 5.100 | 19,803,900 |
| 2025-06-11 | 5.060 | 5.180 | 5.050 | 5.120 | 5.120 | 24,657,000 |
| 2025-06-10 | 5.140 | 5.160 | 4.990 | 5.080 | 5.080 | 29,506,800 |
| 2025-06-09 | 5.150 | 5.190 | 5.110 | 5.140 | 5.140 | 28,456,000 |
| 2025-06-06 | 5.110 | 5.150 | 5.060 | 5.110 | 5.110 | 24,438,300 |
| 2025-06-05 | 5.060 | 5.130 | 4.970 | 5.110 | 5.110 | 36,548,100 |
| 2025-06-04 | 5.000 | 5.130 | 4.980 | 5.060 | 5.060 | 36,048,036 |
| 2025-06-03 | 4.930 | 5.040 | 4.910 | 4.960 | 4.960 | 23,570,222 |
| 2025-05-30 | 5.080 | 5.090 | 4.940 | 4.960 | 4.960 | 34,337,300 |
| 2025-05-29 | 5.050 | 5.170 | 5.050 | 5.130 | 5.130 | 36,909,300 |
| 2025-05-28 | 5.100 | 5.160 | 5.040 | 5.090 | 5.090 | 35,225,500 |
| 2025-05-27 | 5.060 | 5.190 | 5.020 | 5.150 | 5.150 | 45,304,212 |
| 2025-05-26 | 4.900 | 5.070 | 4.820 | 5.060 | 5.060 | 44,866,100 |
| 2025-05-23 | 5.140 | 5.140 | 4.980 | 4.990 | 4.990 | 74,033,704 |
| 2025-05-22 | 5.100 | 5.230 | 5.080 | 5.130 | 5.130 | 44,630,204 |
| 2025-05-21 | 5.200 | 5.210 | 5.100 | 5.170 | 5.170 | 51,603,000 |
| 2025-05-20 | 5.370 | 5.430 | 5.160 | 5.210 | 5.210 | 84,187,800 |
| 2025-05-19 | 5.510 | 5.570 | 5.200 | 5.360 | 5.360 | 117,604,247 |
| 2025-05-16 | 5.560 | 6.320 | 5.430 | 5.760 | 5.760 | 153,556,220 |
| 2025-05-15 | 5.650 | 5.880 | 5.310 | 5.500 | 5.500 | 167,819,228 |
| 2025-05-14 | 5.150 | 5.400 | 5.030 | 5.320 | 5.320 | 109,597,307 |
| 2025-05-13 | 5.280 | 5.450 | 5.100 | 5.110 | 5.110 | 87,216,100 |
| 2025-05-12 | 5.210 | 5.390 | 5.110 | 5.170 | 5.170 | 111,265,192 |
| 2025-05-09 | 5.450 | 5.580 | 5.170 | 5.170 | 5.170 | 178,342,854 |
| 2025-05-08 | 5.030 | 5.920 | 5.030 | 5.920 | 5.920 | 192,639,050 |
| 2025-05-07 | 4.660 | 5.380 | 4.560 | 4.930 | 4.930 | 97,032,902 |
| 2025-05-06 | 4.310 | 4.600 | 4.290 | 4.590 | 4.590 | 34,022,807 |
| 2025-04-30 | 4.150 | 4.320 | 4.150 | 4.310 | 4.310 | 28,241,400 |
| 2025-04-29 | 4.060 | 4.210 | 4.010 | 4.160 | 4.160 | 39,136,743 |
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.