Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58.880	59.670	58.580	59.170	59.170	1,048,416
2023-07-31	58.710	59.680	58.710	59.180	59.180	1,637,294
2023-07-28	58.140	58.760	57.500	58.700	58.700	1,766,155
2023-07-27	60.680	61.300	58.500	58.580	58.580	2,996,241
2023-07-26	59.500	61.850	59.010	60.980	60.980	2,774,721
2023-07-25	60.300	60.420	59.350	59.550	59.550	1,684,800
2023-07-24	60.750	60.840	58.730	58.850	58.850	1,983,468
2023-07-21	61.040	62.000	60.380	60.650	60.650	1,754,922
2023-07-20	63.860	64.050	61.290	61.300	61.300	2,961,137
2023-07-19	65.980	66.150	62.890	63.730	63.730	4,419,834
2023-07-18	67.660	67.990	65.530	66.890	66.890	5,371,310
2023-07-17	67.110	70.800	65.800	68.490	68.490	7,300,798
2023-07-14	65.150	67.730	63.500	66.350	66.350	6,295,538
2023-07-13	64.160	67.350	64.020	65.040	65.040	3,943,608
2023-07-12	63.300	64.980	62.080	63.520	63.520	1,830,823
2023-07-11	64.750	64.750	63.050	63.290	63.290	1,884,026
2023-07-10	63.250	65.400	62.520	64.690	64.690	2,677,774
2023-07-07	64.270	64.270	62.520	62.580	62.580	1,539,500
2023-07-06	64.670	64.790	63.810	64.330	64.330	1,383,075
2023-07-05	65.650	66.100	64.310	64.540	64.540	2,011,152
2023-07-04	65.550	66.500	65.000	65.800	65.800	1,938,270
2023-07-03	66.110	67.280	65.430	65.740	65.740	3,081,221
2023-06-30	65.000	67.000	64.680	65.600	65.600	3,578,305
2023-06-29	62.520	67.220	62.500	65.650	65.650	4,128,588
2023-06-28	62.560	63.600	61.990	63.280	63.280	2,278,240
2023-06-27	62.290	64.680	61.650	62.820	62.820	2,602,285
2023-06-26	61.800	63.490	60.510	61.840	61.840	2,468,054
2023-06-21	63.660	64.860	62.350	62.350	62.350	2,093,317
2023-06-20	63.830	64.890	63.300	63.530	63.530	2,500,758
2023-06-19	61.280	64.290	61.270	63.830	63.830	3,881,304
2023-06-16	60.010	61.680	59.600	61.470	61.470	3,548,912
2023-06-15	56.800	60.800	56.340	60.010	60.010	4,003,490
2023-06-14	57.380	57.390	56.380	56.740	56.740	1,884,594
2023-06-13	57.010	58.370	57.010	57.380	57.380	1,419,694
2023-06-12	57.360	58.480	56.810	57.960	57.960	1,822,604
2023-06-09	57.680	58.390	57.020	57.840	57.840	1,779,828
2023-06-08	57.750	59.270	57.580	57.740	57.740	2,134,775
2023-06-07	60.220	60.220	57.620	57.920	57.920	2,972,466
2023-06-06	60.890	61.550	59.550	60.320	60.320	2,948,853
2023-06-05	62.000	62.390	60.790	60.880	60.880	2,028,990
2023-06-02	60.240	62.880	60.200	62.340	62.340	2,569,055
2023-06-01	61.530	61.770	60.400	60.410	60.240	2,565,666
2023-05-31	62.770	62.850	60.710	61.400	61.227	2,533,633
2023-05-30	62.480	64.140	62.050	62.760	62.583	3,396,432
2023-05-29	67.500	67.800	62.180	62.350	62.175	6,077,641
2023-05-26	71.500	71.500	68.010	68.040	67.849	5,748,992
2023-05-25	68.000	72.160	66.700	71.970	71.768	8,879,392
2023-05-24	65.880	69.700	65.270	68.460	68.267	5,452,725
2023-05-23	66.190	67.380	65.500	65.920	65.735	1,907,639
2023-05-22	65.450	66.500	64.910	66.120	65.934	2,053,447
2023-05-19	65.390	65.730	64.710	65.440	65.256	1,288,283
2023-05-18	65.690	66.170	64.800	65.090	64.907	1,429,868
2023-05-17	65.980	66.340	64.500	65.680	65.495	1,939,753
2023-05-16	64.520	66.500	64.410	65.550	65.366	2,909,924
2023-05-15	62.930	66.660	62.800	64.980	64.797	3,064,360
2023-05-12	64.220	64.970	62.960	62.960	62.783	1,370,960
2023-05-11	64.000	65.490	63.580	64.220	64.039	1,951,057
2023-05-10	63.170	65.200	62.360	63.990	63.810	2,185,634
2023-05-09	65.060	65.370	63.100	63.180	63.002	2,077,338
2023-05-08	64.500	65.690	64.260	65.400	65.216	1,809,074

← NewerPage 14 of 21 · 1,219 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.