Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.340 | 6.860 | 6.090 | 6.670 | 6.670 | 162,113,631 |
| 2024-10-29 | 6.580 | 7.440 | 6.100 | 6.350 | 6.350 | 209,417,847 |
| 2024-10-28 | 5.600 | 6.660 | 5.270 | 6.480 | 6.480 | 208,062,465 |
| 2024-10-25 | 5.020 | 5.860 | 4.870 | 5.650 | 5.650 | 164,088,011 |
| 2024-10-24 | 4.620 | 5.270 | 4.620 | 4.960 | 4.960 | 142,153,898 |
| 2024-10-23 | 4.570 | 5.210 | 4.470 | 4.840 | 4.840 | 115,066,168 |
| 2024-10-22 | 4.470 | 4.620 | 4.360 | 4.610 | 4.610 | 59,503,406 |
| 2024-10-21 | 4.320 | 4.520 | 4.300 | 4.420 | 4.420 | 41,915,750 |
| 2024-10-18 | 4.120 | 4.380 | 4.110 | 4.300 | 4.300 | 37,560,957 |
| 2024-10-17 | 4.200 | 4.290 | 4.130 | 4.140 | 4.140 | 25,239,605 |
| 2024-10-16 | 4.100 | 4.210 | 4.060 | 4.160 | 4.160 | 21,206,400 |
| 2024-10-15 | 4.240 | 4.320 | 4.120 | 4.160 | 4.160 | 28,846,900 |
| 2024-10-14 | 4.090 | 4.240 | 3.980 | 4.240 | 4.240 | 32,418,735 |
| 2024-10-11 | 4.210 | 4.220 | 3.930 | 4.010 | 4.010 | 35,850,322 |
| 2024-10-10 | 4.300 | 4.540 | 4.140 | 4.250 | 4.250 | 43,086,907 |
| 2024-10-09 | 4.760 | 4.870 | 4.270 | 4.270 | 4.270 | 68,103,964 |
| 2024-10-08 | 5.280 | 5.280 | 4.650 | 5.030 | 5.030 | 93,544,598 |
| 2024-09-30 | 3.940 | 4.460 | 3.840 | 4.410 | 4.410 | 74,904,183 |
| 2024-09-27 | 3.600 | 3.830 | 3.600 | 3.780 | 3.780 | 41,852,900 |
| 2024-09-26 | 3.480 | 3.570 | 3.480 | 3.560 | 3.560 | 26,712,800 |
| 2024-09-25 | 3.480 | 3.570 | 3.440 | 3.480 | 3.480 | 33,205,600 |
| 2024-09-24 | 3.330 | 3.450 | 3.310 | 3.440 | 3.440 | 22,805,500 |
| 2024-09-23 | 3.320 | 3.370 | 3.260 | 3.330 | 3.330 | 15,395,500 |
| 2024-09-20 | 3.320 | 3.320 | 3.260 | 3.310 | 3.310 | 16,034,000 |
| 2024-09-19 | 3.200 | 3.320 | 3.140 | 3.300 | 3.300 | 22,809,600 |
| 2024-09-18 | 3.240 | 3.260 | 3.110 | 3.150 | 3.150 | 19,077,000 |
| 2024-09-13 | 3.360 | 3.370 | 3.240 | 3.260 | 3.260 | 15,951,900 |
| 2024-09-12 | 3.320 | 3.400 | 3.310 | 3.330 | 3.330 | 20,057,300 |
| 2024-09-11 | 3.300 | 3.350 | 3.280 | 3.320 | 3.320 | 16,039,002 |
| 2024-09-10 | 3.330 | 3.340 | 3.230 | 3.330 | 3.330 | 22,662,400 |
| 2024-09-09 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 22,753,702 |
| 2024-09-06 | 3.390 | 3.440 | 3.270 | 3.300 | 3.300 | 37,537,802 |
| 2024-09-05 | 3.450 | 3.480 | 3.350 | 3.410 | 3.410 | 54,240,502 |
| 2024-09-04 | 3.630 | 3.700 | 3.470 | 3.510 | 3.510 | 108,098,040 |
| 2024-09-03 | 3.550 | 4.040 | 3.500 | 3.890 | 3.890 | 139,426,740 |
| 2024-09-02 | 3.420 | 3.540 | 3.350 | 3.370 | 3.370 | 24,697,500 |
| 2024-08-30 | 3.310 | 3.510 | 3.300 | 3.420 | 3.420 | 35,162,800 |
| 2024-08-29 | 3.150 | 3.320 | 3.120 | 3.280 | 3.280 | 25,444,200 |
| 2024-08-28 | 3.100 | 3.190 | 3.060 | 3.150 | 3.150 | 18,684,100 |
| 2024-08-27 | 3.310 | 3.320 | 3.090 | 3.120 | 3.120 | 31,372,300 |
| 2024-08-26 | 3.290 | 3.410 | 3.210 | 3.340 | 3.340 | 24,217,100 |
| 2024-08-23 | 3.400 | 3.460 | 3.220 | 3.250 | 3.250 | 32,097,396 |
| 2024-08-22 | 3.350 | 3.550 | 3.310 | 3.460 | 3.460 | 44,364,796 |
| 2024-08-21 | 3.520 | 3.580 | 3.360 | 3.390 | 3.390 | 40,815,400 |
| 2024-08-20 | 3.640 | 3.690 | 3.470 | 3.510 | 3.510 | 53,867,641 |
| 2024-08-19 | 3.870 | 4.050 | 3.640 | 3.680 | 3.680 | 75,543,700 |
| 2024-08-16 | 3.650 | 4.300 | 3.600 | 4.000 | 4.000 | 113,494,773 |
| 2024-08-15 | 3.440 | 3.990 | 3.390 | 3.730 | 3.730 | 88,207,808 |
| 2024-08-14 | 3.390 | 3.590 | 3.320 | 3.540 | 3.540 | 70,654,293 |
| 2024-08-13 | 3.110 | 3.400 | 3.050 | 3.400 | 3.400 | 48,925,980 |
| 2024-08-12 | 3.250 | 3.500 | 3.130 | 3.170 | 3.170 | 47,051,854 |
| 2024-08-09 | 3.070 | 3.310 | 3.070 | 3.250 | 3.250 | 36,792,801 |
| 2024-08-08 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 10,879,879 |
| 2024-08-07 | 3.080 | 3.130 | 3.070 | 3.090 | 3.090 | 8,378,000 |
| 2024-08-06 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 10,504,979 |
| 2024-08-05 | 3.130 | 3.200 | 3.020 | 3.030 | 3.030 | 15,851,402 |
| 2024-08-02 | 3.230 | 3.250 | 3.130 | 3.140 | 3.140 | 15,458,102 |
| 2024-08-01 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 16,060,119 |
| 2024-07-31 | 3.160 | 3.220 | 3.130 | 3.220 | 3.220 | 22,090,001 |
| 2024-07-30 | 3.150 | 3.210 | 3.130 | 3.160 | 3.160 | 28,984,500 |
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.