JiangSu Jin Tong Ling Fluid Mach historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	2.160	2.160	2.130	2.130	2.130	2,075,000
2026-10-26	2.200	2.200	2.140	2.160	2.160	3,962,500
2026-10-23	2.200	2.230	2.110	2.210	2.210	7,082,279
2026-10-22	2.240	2.240	2.180	2.220	2.220	5,623,400
2026-10-21	2.240	2.240	2.220	2.240	2.240	1,967,258
2026-10-20	2.260	2.280	2.230	2.250	2.250	2,827,500
2026-10-19	2.240	2.270	2.200	2.270	2.270	3,432,917
2026-10-16	2.270	2.300	2.240	2.260	2.260	3,441,200
2026-10-15	2.300	2.300	2.250	2.270	2.270	4,388,863
2026-10-14	2.330	2.340	2.280	2.290	2.290	3,492,100
2026-10-13	2.300	2.330	2.260	2.330	2.330	3,944,930
2026-10-12	2.350	2.350	2.300	2.310	2.310	3,108,100
2026-10-09	2.350	2.370	2.320	2.350	2.350	4,516,800
2026-10-08	2.370	2.370	2.340	2.360	2.360	2,376,550
2026-09-30	2.380	2.380	2.340	2.370	2.370	4,151,597
2026-09-29	2.360	2.390	2.360	2.370	2.370	2,584,500
2026-09-28	2.420	2.420	2.360	2.360	2.360	3,933,440
2026-09-24	2.410	2.430	2.390	2.420	2.420	2,005,395
2026-09-23	2.440	2.450	2.410	2.410	2.410	4,066,064
2026-09-22	2.400	2.540	2.400	2.450	2.450	8,723,054
2026-09-21	2.390	2.410	2.370	2.400	2.400	5,412,444
2026-09-18	2.390	2.410	2.380	2.390	2.390	3,355,650
2026-09-17	2.410	2.410	2.380	2.390	2.390	1,911,100
2026-09-16	2.390	2.410	2.380	2.400	2.400	2,018,315
2026-09-15	2.420	2.460	2.380	2.400	2.400	3,708,645
2026-09-14	2.420	2.470	2.420	2.440	2.440	3,529,200
2026-09-11	2.450	2.450	2.390	2.430	2.430	4,988,291
2026-09-10	2.490	2.490	2.440	2.460	2.460	4,725,500
2026-09-09	2.490	2.530	2.470	2.480	2.480	4,369,700
2026-09-08	2.490	2.530	2.470	2.500	2.500	3,810,300
2026-09-07	2.490	2.500	2.460	2.490	2.490	3,461,300
2026-09-04	2.470	2.500	2.470	2.480	2.480	2,916,600
2026-09-03	2.520	2.530	2.450	2.480	2.480	4,292,665
2026-09-02	2.530	2.530	2.490	2.520	2.520	3,777,600
2026-09-01	2.550	2.550	2.510	2.530	2.530	4,867,634
2026-08-31	2.490	2.610	2.460	2.550	2.550	6,686,540
2026-08-28	2.490	2.500	2.460	2.490	2.490	4,832,182
2026-08-27	2.490	2.500	2.480	2.490	2.490	2,818,000
2026-08-26	2.490	2.510	2.490	2.490	2.490	2,841,101
2026-08-25	2.510	2.510	2.470	2.490	2.490	3,040,601
2026-08-24	2.540	2.540	2.490	2.510	2.510	5,446,200
2026-08-21	2.550	2.610	2.530	2.570	2.570	4,401,600
2026-08-20	2.510	2.560	2.500	2.550	2.550	2,902,200
2026-08-19	2.560	2.570	2.500	2.510	2.510	4,589,900
2026-08-18	2.640	2.650	2.570	2.580	2.580	6,101,800
2026-08-17	2.650	2.660	2.620	2.640	2.640	4,115,400
2026-08-14	2.640	2.670	2.610	2.630	2.630	5,121,700
2026-08-13	2.600	2.680	2.600	2.650	2.650	7,726,300
2026-08-12	2.590	2.610	2.550	2.600	2.600	4,485,000
2026-08-11	2.560	2.640	2.550	2.590	2.590	6,947,500
2026-08-10	2.520	2.560	2.500	2.550	2.550	5,306,011
2026-08-07	2.500	2.540	2.480	2.520	2.520	6,904,200
2026-08-06	2.490	2.540	2.480	2.500	2.500	6,840,419
2026-08-05	2.510	2.520	2.480	2.480	2.480	4,022,500
2026-08-04	2.490	2.510	2.480	2.500	2.500	3,227,800
2026-08-03	2.470	2.490	2.450	2.480	2.480	5,353,275
2026-07-31	2.430	2.480	2.430	2.470	2.470	5,377,700
2026-07-30	2.450	2.500	2.420	2.430	2.430	7,152,781
2026-07-29	2.410	2.450	2.390	2.420	2.420	6,604,200
2026-07-28	2.450	2.460	2.410	2.430	2.430	4,248,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0040 CNY
2021-07-16	0.0119 CNY
2020-07-15	0.0100 CNY
2019-05-10	0.0080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.