Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.960 | 3.960 | 3.870 | 3.920 | 3.920 | 15,441,800 |
| 2025-04-25 | 3.970 | 4.010 | 3.910 | 3.940 | 3.940 | 12,096,700 |
| 2025-04-24 | 4.030 | 4.060 | 3.960 | 3.970 | 3.970 | 15,611,200 |
| 2025-04-23 | 4.030 | 4.080 | 3.990 | 4.030 | 4.030 | 11,436,969 |
| 2025-04-22 | 4.000 | 4.030 | 3.950 | 4.010 | 4.010 | 15,025,669 |
| 2025-04-21 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 12,369,600 |
| 2025-04-18 | 3.910 | 3.960 | 3.830 | 3.930 | 3.930 | 13,261,100 |
| 2025-04-17 | 3.900 | 3.980 | 3.890 | 3.900 | 3.900 | 12,490,900 |
| 2025-04-16 | 4.000 | 4.020 | 3.850 | 3.940 | 3.940 | 14,412,400 |
| 2025-04-15 | 4.080 | 4.080 | 3.990 | 4.020 | 4.020 | 13,015,300 |
| 2025-04-14 | 4.050 | 4.130 | 4.020 | 4.040 | 4.040 | 17,630,967 |
| 2025-04-11 | 3.840 | 4.000 | 3.830 | 3.940 | 3.940 | 17,337,867 |
| 2025-04-10 | 3.920 | 4.050 | 3.890 | 3.890 | 3.890 | 23,296,267 |
| 2025-04-09 | 3.550 | 3.860 | 3.320 | 3.830 | 3.830 | 30,929,990 |
| 2025-04-08 | 3.600 | 3.740 | 3.550 | 3.660 | 3.660 | 26,295,914 |
| 2025-04-07 | 3.920 | 4.090 | 3.490 | 3.510 | 3.510 | 35,900,975 |
| 2025-04-03 | 4.360 | 4.440 | 4.330 | 4.360 | 4.360 | 13,534,600 |
| 2025-04-02 | 4.430 | 4.500 | 4.390 | 4.410 | 4.410 | 12,898,100 |
| 2025-04-01 | 4.420 | 4.570 | 4.420 | 4.450 | 4.450 | 13,472,900 |
| 2025-03-31 | 4.460 | 4.460 | 4.360 | 4.420 | 4.420 | 17,643,500 |
| 2025-03-28 | 4.640 | 4.700 | 4.500 | 4.500 | 4.500 | 31,086,961 |
| 2025-03-27 | 4.590 | 4.960 | 4.570 | 4.710 | 4.710 | 53,391,207 |
| 2025-03-26 | 4.390 | 4.540 | 4.350 | 4.500 | 4.500 | 20,959,900 |
| 2025-03-25 | 4.520 | 4.520 | 4.370 | 4.400 | 4.400 | 22,447,024 |
| 2025-03-24 | 4.740 | 4.740 | 4.370 | 4.500 | 4.500 | 41,419,300 |
| 2025-03-21 | 4.920 | 4.940 | 4.680 | 4.730 | 4.730 | 47,194,524 |
| 2025-03-20 | 4.880 | 5.060 | 4.850 | 4.960 | 4.960 | 54,059,910 |
| 2025-03-19 | 4.910 | 5.010 | 4.860 | 4.930 | 4.930 | 48,903,969 |
| 2025-03-18 | 4.920 | 5.080 | 4.880 | 4.920 | 4.920 | 68,915,979 |
| 2025-03-17 | 5.060 | 5.580 | 5.000 | 5.040 | 5.040 | 105,911,934 |
| 2025-03-14 | 4.570 | 4.820 | 4.450 | 4.760 | 4.760 | 42,829,100 |
| 2025-03-13 | 4.720 | 4.760 | 4.510 | 4.560 | 4.560 | 30,098,664 |
| 2025-03-12 | 4.620 | 4.840 | 4.610 | 4.740 | 4.740 | 35,490,018 |
| 2025-03-11 | 4.500 | 4.670 | 4.500 | 4.620 | 4.620 | 23,653,500 |
| 2025-03-10 | 4.590 | 4.670 | 4.520 | 4.580 | 4.580 | 19,107,058 |
| 2025-03-07 | 4.720 | 4.750 | 4.510 | 4.560 | 4.560 | 30,486,508 |
| 2025-03-06 | 4.680 | 4.770 | 4.660 | 4.750 | 4.750 | 22,181,450 |
| 2025-03-05 | 4.650 | 4.690 | 4.520 | 4.650 | 4.650 | 18,553,850 |
| 2025-03-04 | 4.620 | 4.700 | 4.540 | 4.680 | 4.680 | 16,797,450 |
| 2025-03-03 | 4.620 | 4.760 | 4.570 | 4.620 | 4.620 | 19,745,000 |
| 2025-02-28 | 4.880 | 4.910 | 4.630 | 4.640 | 4.640 | 23,628,654 |
| 2025-02-27 | 4.980 | 5.020 | 4.810 | 4.910 | 4.910 | 26,262,815 |
| 2025-02-26 | 4.900 | 5.020 | 4.870 | 4.990 | 4.990 | 30,770,100 |
| 2025-02-25 | 4.810 | 5.050 | 4.730 | 4.920 | 4.920 | 35,111,199 |
| 2025-02-24 | 4.780 | 4.890 | 4.700 | 4.830 | 4.830 | 25,687,819 |
| 2025-02-21 | 4.920 | 4.960 | 4.760 | 4.800 | 4.800 | 34,874,900 |
| 2025-02-20 | 4.710 | 4.970 | 4.710 | 4.860 | 4.860 | 39,372,900 |
| 2025-02-19 | 4.580 | 4.710 | 4.540 | 4.690 | 4.690 | 17,208,000 |
| 2025-02-18 | 4.780 | 4.820 | 4.550 | 4.570 | 4.570 | 19,348,761 |
| 2025-02-17 | 4.600 | 4.840 | 4.600 | 4.810 | 4.810 | 24,954,900 |
| 2025-02-14 | 4.680 | 4.720 | 4.620 | 4.660 | 4.660 | 14,478,100 |
| 2025-02-13 | 4.750 | 4.770 | 4.650 | 4.680 | 4.680 | 20,188,761 |
| 2025-02-12 | 4.740 | 4.810 | 4.710 | 4.770 | 4.770 | 19,629,000 |
| 2025-02-11 | 4.780 | 4.820 | 4.710 | 4.770 | 4.770 | 15,650,300 |
| 2025-02-10 | 4.730 | 4.810 | 4.700 | 4.800 | 4.800 | 19,488,714 |
| 2025-02-07 | 4.630 | 4.790 | 4.600 | 4.710 | 4.710 | 28,073,104 |
| 2025-02-06 | 4.450 | 4.700 | 4.430 | 4.640 | 4.640 | 26,020,600 |
| 2025-02-05 | 4.320 | 4.550 | 4.320 | 4.490 | 4.490 | 18,878,504 |
| 2025-01-27 | 4.450 | 4.480 | 4.290 | 4.310 | 4.310 | 14,489,506 |
| 2025-01-24 | 4.280 | 4.400 | 4.280 | 4.390 | 4.390 | 15,367,710 |
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.