Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.280	48.600	47.450	47.920	47.920	1,108,576
2023-10-31	49.520	49.520	47.820	48.280	48.280	1,740,314
2023-10-30	47.800	49.290	47.680	49.160	49.160	2,084,902
2023-10-27	46.960	48.480	46.080	48.100	48.100	1,942,694
2023-10-26	47.230	47.230	44.560	46.620	46.620	2,288,893
2023-10-25	48.450	48.880	47.150	47.290	47.290	1,369,220
2023-10-24	46.360	48.280	46.350	48.030	48.030	1,797,409
2023-10-23	48.500	48.500	46.100	46.360	46.360	1,553,400
2023-10-20	48.260	49.590	48.020	48.750	48.750	1,322,172
2023-10-19	48.260	48.990	48.000	48.500	48.500	1,197,872
2023-10-18	49.010	49.370	48.300	48.300	48.300	1,013,381
2023-10-17	49.210	49.930	48.850	49.470	49.470	1,001,820
2023-10-16	50.530	50.890	49.010	49.210	49.210	1,388,509
2023-10-13	50.990	51.430	50.060	50.530	50.530	1,386,700
2023-10-12	51.050	51.670	50.100	51.510	51.510	1,912,900
2023-10-11	50.300	51.390	50.300	50.760	50.760	1,106,272
2023-10-10	50.700	51.280	50.050	50.300	50.300	1,056,700
2023-10-09	51.200	51.270	50.140	50.460	50.460	1,288,090
2023-09-28	50.170	51.330	50.170	51.200	51.200	1,590,618
2023-09-27	48.700	51.500	48.700	50.200	50.200	2,542,940
2023-09-26	49.370	49.870	48.700	48.800	48.800	1,007,682
2023-09-25	49.360	49.750	48.500	49.370	49.370	1,173,045
2023-09-22	48.430	49.370	48.430	49.370	49.370	1,335,400
2023-09-21	49.020	49.800	48.370	48.460	48.460	1,196,633
2023-09-20	49.590	50.070	48.890	48.900	48.900	1,019,274
2023-09-19	51.000	51.010	49.450	49.810	49.810	1,031,741
2023-09-18	50.590	52.080	49.800	50.880	50.880	1,375,929
2023-09-15	50.820	51.100	49.940	50.450	50.450	1,002,425
2023-09-14	51.800	51.800	50.290	50.710	50.710	954,192
2023-09-13	52.650	52.760	51.050	51.590	51.590	1,114,100
2023-09-12	52.410	52.980	51.900	52.780	52.780	1,039,512
2023-09-11	51.960	53.090	51.540	52.480	52.480	1,215,678
2023-09-08	52.000	52.300	51.400	52.160	52.160	1,043,729
2023-09-07	53.150	53.850	52.120	52.120	52.120	1,432,622
2023-09-06	53.940	54.000	52.770	53.210	53.210	2,228,100
2023-09-05	52.620	54.880	52.330	54.700	54.700	3,273,096
2023-09-04	52.650	52.940	51.750	52.890	52.890	1,029,200
2023-09-01	52.900	53.170	52.220	52.650	52.650	810,100
2023-08-31	52.220	52.930	51.200	52.730	52.730	1,353,400
2023-08-30	51.690	53.000	51.000	52.720	52.720	2,586,700
2023-08-29	49.770	51.160	49.400	51.070	51.070	1,845,022
2023-08-28	52.990	53.000	49.580	49.950	49.950	1,965,609
2023-08-25	51.230	51.230	49.600	49.960	49.960	1,415,324
2023-08-24	49.990	51.730	49.810	50.910	50.910	2,100,350
2023-08-23	51.740	51.780	49.700	49.810	49.810	1,686,337
2023-08-22	52.900	53.600	50.790	51.740	51.740	2,154,012
2023-08-21	54.300	54.780	52.270	52.280	52.280	1,599,271
2023-08-18	55.250	56.190	54.500	54.500	54.500	1,354,001
2023-08-17	54.400	55.390	53.000	55.120	55.120	1,864,941
2023-08-16	56.020	56.450	54.400	54.400	54.400	1,134,104
2023-08-15	57.300	57.510	55.600	55.990	55.990	1,096,620
2023-08-14	58.010	58.300	56.060	57.340	57.340	1,505,924
2023-08-11	59.000	59.300	58.390	58.400	58.400	845,302
2023-08-10	58.580	59.650	58.580	59.120	59.120	930,571
2023-08-09	58.540	59.290	58.300	58.770	58.770	710,979
2023-08-08	59.980	60.200	58.640	58.870	58.870	1,151,233
2023-08-07	60.530	60.530	59.160	59.490	59.490	1,226,910
2023-08-04	60.510	61.190	60.000	60.440	60.440	2,143,453
2023-08-03	58.620	61.950	58.580	61.130	61.130	3,651,684
2023-08-02	59.000	59.150	58.580	58.780	58.780	903,272

← NewerPage 13 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.