Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	26.910	27.460	26.800	27.310	27.310	3,953,122
2024-07-25	26.090	27.770	26.030	27.210	27.210	7,081,281
2024-07-24	26.940	27.250	26.280	26.350	26.350	4,319,335
2024-07-23	27.950	28.070	26.940	26.950	26.950	6,126,273
2024-07-22	29.200	29.460	27.810	28.050	28.050	8,919,337
2024-07-19	31.150	31.150	29.120	29.430	29.430	8,224,485
2024-07-18	30.590	31.620	30.060	31.290	31.290	1,786,379
2024-07-17	32.050	32.840	31.380	31.400	31.400	2,561,342
2024-07-16	31.210	31.700	31.050	31.410	31.410	966,000
2024-07-15	31.800	31.900	31.350	31.410	31.410	1,100,700
2024-07-12	31.880	32.880	31.710	32.090	32.090	2,004,800
2024-07-11	31.600	32.300	31.150	32.020	32.020	1,814,400
2024-07-10	30.290	31.690	29.700	31.000	31.000	1,841,500
2024-07-09	30.090	30.720	29.640	30.590	30.590	1,806,001
2024-07-08	31.120	31.430	30.120	30.230	30.230	1,420,796
2024-07-05	31.650	31.650	31.650	31.650	31.650	0
2024-07-04	32.920	33.220	31.530	31.650	31.650	1,445,800
2024-07-03	32.560	33.100	32.400	32.920	32.920	882,300
2024-07-02	33.010	33.210	32.510	32.700	32.700	900,100
2024-07-01	32.500	33.410	32.500	33.210	33.210	1,485,676
2024-06-28	32.740	33.260	32.300	32.470	32.470	1,245,513
2024-06-27	33.700	33.700	32.750	32.750	32.750	1,372,301
2024-06-26	33.010	33.880	32.710	33.800	33.800	1,705,622
2024-06-25	33.410	33.650	33.010	33.100	33.100	1,614,147
2024-06-24	34.500	34.680	33.440	33.460	33.460	2,347,943
2024-06-21	34.990	36.500	34.970	35.230	35.230	2,287,059
2024-06-20	35.690	35.880	34.680	34.680	34.680	1,852,332
2024-06-19	36.500	36.980	35.830	35.970	35.970	1,605,966
2024-06-18	36.580	37.000	36.450	36.710	36.710	1,466,500
2024-06-17	36.320	37.080	36.070	36.610	36.610	1,832,878
2024-06-14	37.320	37.980	36.870	36.900	36.900	2,313,563
2024-06-13	37.040	38.470	37.040	37.580	37.580	3,080,120
2024-06-12	36.780	37.410	36.620	37.020	37.020	1,753,420
2024-06-11	36.000	37.090	35.180	37.080	37.080	2,181,911
2024-06-07	35.990	36.500	35.530	36.170	36.170	2,113,325
2024-06-06	37.800	38.120	35.530	35.800	35.800	3,656,074
2024-06-05	37.960	38.300	37.650	37.680	37.680	1,817,600
2024-06-04	38.200	38.670	37.390	38.550	38.550	2,824,091
2024-06-03	38.710	38.970	37.900	38.430	38.430	2,651,905
2024-05-31	39.980	39.980	38.970	39.110	39.110	3,565,802
2024-05-30	41.330	41.660	39.970	40.030	40.030	4,546,197
2024-05-29	40.000	42.840	40.000	41.340	41.340	7,488,950
2024-05-28	40.830	41.280	39.530	39.790	39.790	4,290,127
2024-05-27	41.840	41.970	39.620	40.830	40.830	5,648,598
2024-05-24	43.600	45.000	41.500	41.850	41.850	7,930,007
2024-05-23	43.000	45.000	42.500	44.000	44.000	11,879,645
2024-05-22	38.490	41.790	38.190	41.790	41.790	6,819,400
2024-05-21	39.130	39.200	37.910	37.990	37.990	1,621,154
2024-05-20	39.160	39.750	38.520	39.010	39.010	1,535,034
2024-05-17	38.500	39.200	37.800	39.190	39.190	1,650,862
2024-05-16	38.510	38.880	38.100	38.370	38.370	1,110,844
2024-05-15	39.250	39.770	38.430	38.470	38.470	1,466,200
2024-05-14	39.600	39.910	39.000	39.000	39.000	1,260,000
2024-05-13	39.700	40.370	39.120	39.460	39.460	1,323,400
2024-05-10	40.420	40.690	39.320	39.910	39.910	1,786,685
2024-05-09	39.510	40.970	39.510	40.420	40.420	2,304,042
2024-05-08	40.300	40.650	39.500	39.510	39.510	1,905,900
2024-05-07	39.950	40.450	39.630	40.300	40.300	1,869,238
2024-05-06	39.550	40.380	39.470	40.130	40.130	1,984,899
2024-04-30	39.360	39.360	38.400	39.060	39.060	1,986,429

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1700 CNY
2022-06-10	0.1600 CNY
2021-04-21	0.2400 CNY
2020-06-29	0.1800 CNY
2019-06-28	0.4760 CNY

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