Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	37.070	39.240	37.070	38.990	38.990	2,492,099
2024-04-26	36.300	37.600	36.250	37.470	37.470	2,504,808
2024-04-25	35.940	37.140	35.420	36.240	36.240	1,894,108
2024-04-24	35.780	36.050	35.310	35.940	35.940	1,167,600
2024-04-23	35.720	36.390	35.280	35.780	35.780	1,297,108
2024-04-22	35.640	36.490	35.200	35.700	35.700	1,552,099
2024-04-19	35.700	36.100	35.080	35.530	35.530	1,457,800
2024-04-18	35.940	36.750	35.410	36.230	36.230	1,710,573
2024-04-17	35.500	36.390	35.260	36.240	36.240	2,047,500
2024-04-16	37.120	37.260	34.560	34.890	34.890	2,346,026
2024-04-15	37.460	38.650	36.250	36.890	36.890	2,165,779
2024-04-12	38.720	38.920	37.660	37.660	37.660	1,756,597
2024-04-11	38.300	39.380	38.280	38.890	38.890	1,298,708
2024-04-10	39.830	39.830	38.600	38.900	38.900	1,377,300
2024-04-09	38.380	39.960	38.330	39.810	39.810	1,676,501
2024-04-08	40.000	40.000	38.570	38.570	38.570	1,799,212
2024-04-03	40.530	40.870	39.970	40.130	40.130	1,521,600
2024-04-02	40.970	41.870	40.040	40.910	40.910	2,627,600
2024-04-01	39.940	41.000	39.600	40.970	40.970	2,363,224
2024-03-29	39.220	39.890	38.890	39.400	39.400	951,097
2024-03-28	38.850	39.750	38.580	39.190	39.190	1,897,719
2024-03-27	40.850	41.090	38.850	38.860	38.860	2,208,324
2024-03-26	41.510	41.970	40.010	41.180	41.180	2,697,786
2024-03-25	42.030	43.000	41.510	41.520	41.520	2,125,895
2024-03-22	43.720	44.240	42.650	42.650	42.650	2,445,615
2024-03-21	44.250	44.880	43.480	44.010	44.010	2,510,576
2024-03-20	43.600	45.120	43.600	44.380	44.380	2,403,899
2024-03-19	44.010	44.800	43.900	43.960	43.960	2,392,582
2024-03-18	43.930	44.250	43.350	44.180	44.180	2,454,136
2024-03-15	43.200	43.800	42.850	43.520	43.520	2,077,428
2024-03-14	43.950	44.590	42.990	43.610	43.610	2,877,469
2024-03-13	44.500	44.850	43.840	44.370	44.370	2,880,536
2024-03-12	45.230	45.410	44.440	44.560	44.560	4,381,366
2024-03-11	43.410	45.320	43.410	45.230	45.230	6,369,157
2024-03-08	42.050	44.380	42.050	43.100	43.100	5,001,280
2024-03-07	43.420	43.800	41.770	41.770	41.770	4,071,633
2024-03-06	40.800	45.050	40.610	43.420	43.420	6,572,512
2024-03-05	42.140	42.140	40.690	40.950	40.950	2,702,850
2024-03-04	42.380	42.870	41.250	42.100	42.100	2,614,811
2024-03-01	42.040	43.000	41.580	42.430	42.430	3,439,122
2024-02-29	40.000	42.100	40.000	41.980	41.980	4,306,971
2024-02-28	43.490	45.150	40.000	40.850	40.850	6,330,291
2024-02-27	41.670	42.990	41.520	42.990	42.990	3,670,087
2024-02-26	41.260	42.580	40.800	42.090	42.090	4,505,513
2024-02-23	40.800	41.780	40.350	41.160	41.160	3,880,417
2024-02-22	39.200	40.870	39.030	40.280	40.280	3,801,483
2024-02-21	38.290	40.920	38.020	39.350	39.350	4,394,385
2024-02-20	38.500	38.910	37.430	38.910	38.910	2,829,190
2024-02-19	38.320	39.370	37.650	38.500	38.500	3,730,204
2024-02-08	36.500	38.490	36.200	38.280	38.280	4,100,429
2024-02-07	35.970	37.680	35.510	36.530	36.530	4,736,525
2024-02-06	33.860	36.610	33.120	35.790	35.790	4,422,967
2024-02-05	36.000	36.500	33.350	33.900	33.900	4,627,757
2024-02-02	39.630	39.750	35.720	37.060	37.060	4,742,433
2024-02-01	38.600	41.200	37.900	39.450	39.450	4,951,365
2024-01-31	40.900	41.530	38.660	38.660	38.660	3,873,535
2024-01-30	42.500	42.570	40.420	40.500	40.500	4,208,126
2024-01-29	46.880	46.880	42.700	42.710	42.710	5,854,502
2024-01-26	48.380	49.250	47.020	47.300	47.300	3,925,816
2024-01-25	48.180	48.750	47.100	48.640	48.640	5,041,386

← NewerPage 11 of 21 · 1,212 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.