Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.430 | 4.560 | 4.310 | 4.320 | 4.320 | 16,391,200 |
| 2025-01-22 | 4.390 | 4.490 | 4.350 | 4.390 | 4.390 | 14,568,400 |
| 2025-01-21 | 4.510 | 4.550 | 4.390 | 4.420 | 4.420 | 14,944,400 |
| 2025-01-20 | 4.570 | 4.610 | 4.430 | 4.510 | 4.510 | 15,905,300 |
| 2025-01-17 | 4.510 | 4.550 | 4.410 | 4.490 | 4.490 | 15,359,000 |
| 2025-01-16 | 4.520 | 4.540 | 4.440 | 4.490 | 4.490 | 17,400,400 |
| 2025-01-15 | 4.480 | 4.520 | 4.400 | 4.450 | 4.450 | 15,344,693 |
| 2025-01-14 | 4.220 | 4.480 | 4.200 | 4.480 | 4.480 | 21,398,600 |
| 2025-01-13 | 4.110 | 4.190 | 3.970 | 4.180 | 4.180 | 16,710,300 |
| 2025-01-10 | 4.330 | 4.420 | 4.150 | 4.150 | 4.150 | 17,075,100 |
| 2025-01-09 | 4.310 | 4.420 | 4.250 | 4.380 | 4.380 | 17,055,900 |
| 2025-01-08 | 4.310 | 4.350 | 4.130 | 4.310 | 4.310 | 20,611,600 |
| 2025-01-07 | 4.140 | 4.320 | 4.140 | 4.310 | 4.310 | 19,257,100 |
| 2025-01-06 | 4.130 | 4.180 | 3.930 | 4.100 | 4.100 | 18,445,900 |
| 2025-01-03 | 4.440 | 4.500 | 4.150 | 4.160 | 4.160 | 23,937,304 |
| 2025-01-02 | 4.520 | 4.600 | 4.350 | 4.390 | 4.390 | 21,035,490 |
| 2024-12-31 | 4.690 | 4.740 | 4.500 | 4.510 | 4.510 | 19,758,000 |
| 2024-12-30 | 4.800 | 4.800 | 4.600 | 4.690 | 4.690 | 19,894,556 |
| 2024-12-27 | 4.700 | 4.960 | 4.700 | 4.830 | 4.830 | 26,697,856 |
| 2024-12-26 | 4.740 | 4.830 | 4.680 | 4.700 | 4.700 | 19,456,500 |
| 2024-12-25 | 4.900 | 4.900 | 4.600 | 4.730 | 4.730 | 27,125,100 |
| 2024-12-24 | 4.950 | 5.050 | 4.710 | 4.910 | 4.910 | 30,471,019 |
| 2024-12-23 | 5.400 | 5.440 | 4.920 | 4.930 | 4.930 | 41,812,190 |
| 2024-12-20 | 5.280 | 5.540 | 5.280 | 5.440 | 5.440 | 24,953,400 |
| 2024-12-19 | 5.260 | 5.390 | 5.220 | 5.310 | 5.310 | 18,756,801 |
| 2024-12-18 | 5.270 | 5.400 | 5.100 | 5.330 | 5.330 | 24,116,100 |
| 2024-12-17 | 5.620 | 5.620 | 5.210 | 5.250 | 5.250 | 38,657,700 |
| 2024-12-16 | 5.650 | 5.730 | 5.550 | 5.600 | 5.600 | 29,833,838 |
| 2024-12-13 | 5.830 | 5.890 | 5.650 | 5.650 | 5.650 | 45,226,904 |
| 2024-12-12 | 6.000 | 6.040 | 5.760 | 5.880 | 5.880 | 61,927,186 |
| 2024-12-11 | 5.540 | 5.990 | 5.510 | 5.990 | 5.990 | 98,059,900 |
| 2024-12-10 | 5.750 | 5.810 | 5.550 | 5.570 | 5.570 | 41,017,462 |
| 2024-12-09 | 5.570 | 5.700 | 5.460 | 5.550 | 5.550 | 28,924,316 |
| 2024-12-06 | 5.500 | 5.660 | 5.410 | 5.620 | 5.620 | 45,213,188 |
| 2024-12-05 | 5.400 | 5.540 | 5.400 | 5.490 | 5.490 | 31,414,041 |
| 2024-12-04 | 5.500 | 5.600 | 5.410 | 5.450 | 5.450 | 32,795,156 |
| 2024-12-03 | 5.600 | 5.610 | 5.450 | 5.550 | 5.550 | 40,992,900 |
| 2024-12-02 | 5.460 | 5.660 | 5.420 | 5.600 | 5.600 | 54,377,785 |
| 2024-11-29 | 5.360 | 5.580 | 5.230 | 5.500 | 5.500 | 64,972,354 |
| 2024-11-28 | 5.140 | 5.420 | 5.140 | 5.310 | 5.310 | 42,568,450 |
| 2024-11-27 | 5.060 | 5.170 | 4.880 | 5.160 | 5.160 | 29,180,100 |
| 2024-11-26 | 5.170 | 5.330 | 5.060 | 5.100 | 5.100 | 24,136,100 |
| 2024-11-25 | 5.180 | 5.230 | 5.020 | 5.190 | 5.190 | 27,457,104 |
| 2024-11-22 | 5.450 | 5.490 | 5.140 | 5.160 | 5.160 | 39,648,300 |
| 2024-11-21 | 5.520 | 5.590 | 5.380 | 5.490 | 5.490 | 41,504,902 |
| 2024-11-20 | 5.450 | 5.630 | 5.330 | 5.600 | 5.600 | 51,683,058 |
| 2024-11-19 | 5.150 | 5.600 | 5.080 | 5.500 | 5.500 | 60,723,000 |
| 2024-11-18 | 5.350 | 5.440 | 4.990 | 5.030 | 5.030 | 42,029,038 |
| 2024-11-15 | 5.480 | 5.650 | 5.360 | 5.360 | 5.360 | 37,875,421 |
| 2024-11-14 | 5.810 | 5.850 | 5.500 | 5.530 | 5.530 | 35,295,622 |
| 2024-11-13 | 5.750 | 5.820 | 5.550 | 5.810 | 5.810 | 45,201,621 |
| 2024-11-12 | 6.180 | 6.180 | 5.800 | 5.880 | 5.880 | 68,163,440 |
| 2024-11-11 | 5.930 | 6.180 | 5.880 | 6.180 | 6.180 | 96,698,800 |
| 2024-11-08 | 5.750 | 5.850 | 5.660 | 5.760 | 5.760 | 65,831,100 |
| 2024-11-07 | 5.350 | 5.730 | 5.350 | 5.660 | 5.660 | 66,546,900 |
| 2024-11-06 | 5.590 | 5.780 | 5.400 | 5.470 | 5.470 | 74,829,100 |
| 2024-11-05 | 5.280 | 5.620 | 5.280 | 5.590 | 5.590 | 72,856,321 |
| 2024-11-04 | 5.270 | 5.420 | 5.200 | 5.320 | 5.320 | 65,349,968 |
| 2024-11-01 | 6.100 | 6.110 | 5.310 | 5.360 | 5.360 | 127,822,740 |
| 2024-10-31 | 6.450 | 6.610 | 6.300 | 6.340 | 6.340 | 132,219,524 |
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.