Jinlong Machinery Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.440 | 3.580 | 3.260 | 3.560 | 3.560 | 23,228,860 |
| 2026-10-22 | 3.510 | 3.640 | 3.450 | 3.460 | 3.460 | 13,860,860 |
| 2026-10-21 | 3.570 | 3.610 | 3.520 | 3.530 | 3.530 | 9,032,500 |
| 2026-10-20 | 3.490 | 3.590 | 3.460 | 3.550 | 3.550 | 11,246,600 |
| 2026-10-19 | 3.500 | 3.540 | 3.420 | 3.490 | 3.490 | 12,043,200 |
| 2026-10-16 | 3.600 | 3.630 | 3.510 | 3.540 | 3.540 | 13,750,000 |
| 2026-10-15 | 3.600 | 3.620 | 3.520 | 3.530 | 3.530 | 12,806,600 |
| 2026-10-14 | 3.760 | 3.760 | 3.630 | 3.640 | 3.640 | 11,125,200 |
| 2026-10-13 | 3.700 | 3.800 | 3.580 | 3.750 | 3.750 | 14,249,900 |
| 2026-10-12 | 3.690 | 3.740 | 3.640 | 3.710 | 3.710 | 13,378,200 |
| 2026-10-09 | 3.660 | 3.710 | 3.520 | 3.710 | 3.710 | 15,473,948 |
| 2026-10-08 | 3.760 | 3.840 | 3.640 | 3.670 | 3.670 | 12,693,800 |
| 2026-09-30 | 3.800 | 3.830 | 3.710 | 3.740 | 3.740 | 10,404,120 |
| 2026-09-29 | 3.700 | 3.840 | 3.690 | 3.800 | 3.800 | 11,037,062 |
| 2026-09-28 | 3.820 | 3.830 | 3.690 | 3.730 | 3.730 | 12,360,760 |
| 2026-09-24 | 3.840 | 3.860 | 3.780 | 3.780 | 3.780 | 9,188,900 |
| 2026-09-23 | 3.910 | 3.940 | 3.830 | 3.840 | 3.840 | 8,995,600 |
| 2026-09-22 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 12,483,500 |
| 2026-09-21 | 3.910 | 3.960 | 3.880 | 3.950 | 3.950 | 12,833,100 |
| 2026-09-18 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 18,400,861 |
| 2026-09-17 | 3.830 | 3.970 | 3.720 | 3.930 | 3.930 | 20,049,699 |
| 2026-09-16 | 3.660 | 3.810 | 3.660 | 3.800 | 3.800 | 17,044,699 |
| 2026-09-15 | 3.780 | 3.810 | 3.670 | 3.680 | 3.680 | 13,333,600 |
| 2026-09-14 | 3.790 | 3.850 | 3.750 | 3.800 | 3.800 | 10,529,900 |
| 2026-09-11 | 3.810 | 3.840 | 3.700 | 3.810 | 3.810 | 17,183,500 |
| 2026-09-10 | 3.830 | 3.880 | 3.790 | 3.850 | 3.850 | 12,091,900 |
| 2026-09-09 | 3.920 | 3.950 | 3.850 | 3.860 | 3.860 | 14,010,600 |
| 2026-09-08 | 3.850 | 4.030 | 3.850 | 3.940 | 3.940 | 21,299,301 |
| 2026-09-07 | 3.880 | 3.900 | 3.820 | 3.870 | 3.870 | 11,391,400 |
| 2026-09-04 | 3.870 | 3.950 | 3.820 | 3.850 | 3.850 | 12,559,600 |
| 2026-09-03 | 3.990 | 4.010 | 3.850 | 3.870 | 3.870 | 18,330,000 |
| 2026-09-02 | 3.900 | 3.990 | 3.880 | 3.980 | 3.980 | 18,473,416 |
| 2026-09-01 | 3.890 | 3.940 | 3.840 | 3.930 | 3.930 | 19,210,000 |
| 2026-08-31 | 3.860 | 3.900 | 3.800 | 3.870 | 3.870 | 19,592,000 |
| 2026-08-28 | 3.860 | 3.950 | 3.860 | 3.930 | 3.930 | 14,657,204 |
| 2026-08-27 | 3.900 | 3.930 | 3.870 | 3.890 | 3.890 | 13,320,500 |
| 2026-08-26 | 3.910 | 3.970 | 3.860 | 3.910 | 3.910 | 19,042,500 |
| 2026-08-25 | 3.770 | 3.910 | 3.720 | 3.900 | 3.900 | 24,407,301 |
| 2026-08-24 | 3.800 | 3.850 | 3.700 | 3.760 | 3.760 | 16,010,000 |
| 2026-08-21 | 3.700 | 3.810 | 3.630 | 3.800 | 3.800 | 18,104,064 |
| 2026-08-20 | 3.630 | 3.750 | 3.610 | 3.710 | 3.710 | 15,360,900 |
| 2026-08-19 | 3.730 | 3.750 | 3.590 | 3.600 | 3.600 | 16,832,699 |
| 2026-08-18 | 3.820 | 3.840 | 3.720 | 3.770 | 3.770 | 13,420,000 |
| 2026-08-17 | 3.790 | 3.840 | 3.710 | 3.830 | 3.830 | 13,907,000 |
| 2026-08-14 | 3.740 | 3.790 | 3.680 | 3.750 | 3.750 | 13,509,500 |
| 2026-08-13 | 3.860 | 3.880 | 3.740 | 3.740 | 3.740 | 17,896,000 |
| 2026-08-12 | 3.740 | 3.840 | 3.730 | 3.810 | 3.810 | 17,056,521 |
| 2026-08-11 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 16,722,000 |
| 2026-08-10 | 3.700 | 3.770 | 3.640 | 3.760 | 3.760 | 19,823,199 |
| 2026-08-07 | 3.740 | 3.770 | 3.630 | 3.700 | 3.700 | 19,376,000 |
| 2026-08-06 | 3.710 | 3.770 | 3.660 | 3.770 | 3.770 | 24,916,699 |
| 2026-08-05 | 3.680 | 3.730 | 3.650 | 3.720 | 3.720 | 19,937,326 |
| 2026-08-04 | 3.660 | 3.670 | 3.590 | 3.670 | 3.670 | 18,857,400 |
| 2026-08-03 | 3.510 | 3.660 | 3.480 | 3.650 | 3.650 | 21,000,303 |
| 2026-07-31 | 3.490 | 3.570 | 3.450 | 3.530 | 3.530 | 23,141,232 |
| 2026-07-30 | 3.480 | 3.580 | 3.420 | 3.430 | 3.430 | 23,522,000 |
| 2026-07-29 | 3.460 | 3.540 | 3.400 | 3.520 | 3.520 | 23,394,699 |
| 2026-07-28 | 3.380 | 3.500 | 3.360 | 3.420 | 3.420 | 20,239,600 |
| 2026-07-27 | 3.320 | 3.420 | 3.260 | 3.410 | 3.410 | 17,093,600 |
| 2026-07-24 | 3.360 | 3.370 | 3.260 | 3.300 | 3.300 | 17,209,600 |
Page 1 of 21 · 1,219 trading daysOlder →
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.