Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.880	50.190	46.280	48.180	48.180	5,999,332
2024-01-23	47.990	51.160	46.570	49.880	49.880	7,310,279
2024-01-22	51.220	51.580	47.110	48.080	48.080	6,696,639
2024-01-19	54.000	55.480	50.850	50.910	50.910	7,608,024
2024-01-18	52.000	54.640	51.850	54.170	54.170	7,081,222
2024-01-17	56.000	56.520	53.210	53.460	53.460	6,347,658
2024-01-16	55.760	57.500	54.020	56.980	56.980	8,557,264
2024-01-15	56.400	58.350	55.160	55.850	55.850	6,998,436
2024-01-12	56.070	59.950	55.880	57.010	57.010	11,540,973
2024-01-11	55.300	57.190	54.880	56.590	56.590	9,510,107
2024-01-10	56.230	58.650	55.280	56.740	56.740	12,443,214
2024-01-09	58.690	62.650	56.880	57.450	57.450	15,886,154
2024-01-08	54.440	59.880	53.700	59.880	59.880	15,845,085
2024-01-05	56.460	57.750	53.000	54.440	54.440	11,237,295
2024-01-04	60.180	61.120	56.480	57.550	57.550	11,090,817
2024-01-03	59.000	63.120	58.500	59.500	59.500	15,488,213
2024-01-02	53.800	60.120	53.200	60.120	60.120	16,781,620
2023-12-29	53.000	54.650	50.820	54.650	54.650	12,785,542
2023-12-28	44.900	49.680	44.660	49.680	49.680	4,834,354
2023-12-27	46.200	46.290	44.520	45.160	45.160	2,768,873
2023-12-26	45.960	46.760	45.210	46.600	46.600	2,614,910
2023-12-25	47.000	47.190	45.450	46.200	46.200	3,064,152
2023-12-22	44.110	47.890	43.990	47.050	47.050	4,606,086
2023-12-21	42.930	45.660	42.610	44.380	44.380	2,551,582
2023-12-20	43.800	44.000	42.920	42.940	42.940	644,500
2023-12-19	43.000	44.100	42.800	43.800	43.800	1,174,400
2023-12-18	44.570	44.570	42.890	43.140	43.140	1,109,669
2023-12-15	44.600	45.480	44.240	44.440	44.440	1,027,900
2023-12-14	45.400	45.880	44.440	44.600	44.600	777,945
2023-12-13	45.700	45.700	45.040	45.040	45.040	548,600
2023-12-12	45.870	46.160	45.500	45.750	45.750	842,300
2023-12-11	45.150	45.880	44.530	45.750	45.750	1,118,900
2023-12-08	45.710	45.890	45.150	45.150	45.150	764,756
2023-12-07	46.430	46.430	45.010	45.500	45.500	1,107,100
2023-12-06	45.820	46.970	45.630	46.470	46.470	1,308,070
2023-12-05	46.760	47.100	45.800	45.820	45.820	1,115,100
2023-12-04	47.510	47.960	46.670	46.820	46.820	1,211,200
2023-12-01	48.080	48.110	46.880	47.490	47.490	1,158,468
2023-11-30	48.900	49.220	47.810	48.060	48.060	1,192,600
2023-11-29	49.370	49.630	48.900	49.080	49.080	913,000
2023-11-28	49.190	49.470	48.590	49.240	49.240	746,845
2023-11-27	48.990	49.440	48.450	49.100	49.100	925,602
2023-11-24	49.860	50.090	48.810	48.910	48.910	1,059,800
2023-11-23	49.500	50.160	49.390	49.850	49.850	843,100
2023-11-22	50.180	50.620	49.500	49.500	49.500	1,087,758
2023-11-21	51.580	51.960	50.540	50.590	50.590	1,406,550
2023-11-20	50.950	51.840	50.700	51.580	51.580	1,193,871
2023-11-17	50.520	51.490	50.400	50.940	50.940	1,185,974
2023-11-16	51.530	51.870	50.580	50.600	50.600	1,626,703
2023-11-15	51.560	52.980	51.260	52.030	52.030	2,437,000
2023-11-14	50.800	51.590	50.640	51.030	51.030	1,207,395
2023-11-13	49.880	51.200	49.880	50.810	50.810	1,577,200
2023-11-10	50.640	50.640	49.480	50.080	50.080	1,220,100
2023-11-09	50.070	51.360	49.730	50.630	50.630	2,212,200
2023-11-08	50.060	50.380	49.600	50.070	50.070	1,211,700
2023-11-07	50.000	50.280	49.310	50.070	50.070	1,387,600
2023-11-06	48.340	50.770	48.340	50.000	50.000	2,454,219
2023-11-03	46.740	48.590	46.740	48.200	48.200	1,862,540
2023-11-02	47.920	48.250	46.700	46.760	46.760	1,102,028
2023-11-01	48.280	48.600	47.450	47.920	47.920	1,108,576

← NewerPage 12 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.