Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	65.380	65.550	63.880	64.600	64.418	2,038,523
2023-05-04	64.960	67.120	64.880	65.470	65.286	2,660,175
2023-04-28	63.800	65.650	63.500	65.260	65.076	2,612,196
2023-04-27	64.830	65.790	63.450	64.200	64.019	3,375,927
2023-04-26	60.700	66.390	60.410	65.770	65.585	5,580,699
2023-04-25	63.320	63.730	59.820	60.380	60.210	2,724,394
2023-04-24	63.240	63.770	62.100	62.910	62.733	2,146,320
2023-04-21	65.900	67.100	63.600	63.600	63.421	2,499,821
2023-04-20	66.970	67.290	65.180	66.070	65.884	2,129,122
2023-04-19	68.450	68.600	66.670	66.970	66.782	2,353,117
2023-04-18	69.850	69.880	67.900	68.600	68.407	3,186,946
2023-04-17	67.600	70.700	67.380	68.460	68.267	4,055,048
2023-04-14	66.110	68.100	66.110	67.620	67.430	2,657,591
2023-04-13	69.130	69.300	66.890	66.900	66.712	2,459,112
2023-04-12	68.840	70.350	68.000	68.680	68.487	2,504,196
2023-04-11	71.450	71.600	67.600	68.800	68.606	4,048,471
2023-04-10	71.860	72.360	70.780	71.610	71.409	2,034,087
2023-04-07	70.950	72.360	70.730	71.400	71.199	2,074,660
2023-04-06	70.500	71.360	69.850	71.100	70.900	1,912,082
2023-04-04	72.270	72.490	70.000	70.500	70.302	2,703,503
2023-04-03	70.730	72.800	70.510	72.420	72.216	3,251,725
2023-03-31	70.750	72.220	70.600	70.990	70.790	2,560,004
2023-03-30	70.000	71.440	69.010	70.750	70.551	2,364,696
2023-03-29	70.030	71.160	69.330	70.060	69.863	1,959,828
2023-03-28	71.850	72.310	69.800	69.870	69.673	2,950,385
2023-03-27	70.020	72.320	69.700	72.000	71.797	3,590,204
2023-03-24	69.780	70.880	68.910	70.340	70.142	2,232,811
2023-03-23	70.850	71.000	69.500	69.760	69.564	2,123,953
2023-03-22	71.900	72.400	70.600	70.840	70.641	2,079,805
2023-03-21	71.210	71.800	70.220	71.350	71.149	2,013,127
2023-03-20	70.850	72.000	68.410	71.190	70.990	2,973,278
2023-03-17	71.490	71.790	70.000	70.430	70.232	1,776,772
2023-03-16	73.230	73.230	70.560	70.830	70.631	2,460,135
2023-03-15	74.100	76.480	73.280	73.650	73.443	2,562,912
2023-03-14	74.720	74.720	71.840	73.550	73.343	2,024,416
2023-03-13	74.490	75.600	73.800	74.430	74.221	1,490,900
2023-03-10	76.100	76.500	75.000	75.300	75.088	1,450,672
2023-03-09	76.800	77.390	76.110	76.400	76.185	1,332,200
2023-03-08	77.500	78.400	76.200	76.700	76.484	1,626,571
2023-03-07	78.560	78.560	77.320	77.360	77.142	1,465,892
2023-03-06	77.790	79.100	76.000	78.680	78.459	3,276,656
2023-03-03	77.300	78.260	76.890	77.770	77.551	1,423,460
2023-03-02	80.000	80.000	77.310	77.390	77.172	2,272,954
2023-03-01	79.980	80.780	79.100	79.450	79.226	1,637,286
2023-02-28	80.180	80.800	79.100	80.360	80.134	1,529,739
2023-02-27	80.200	82.100	79.600	80.180	79.954	1,865,385
2023-02-24	82.310	82.600	80.580	80.640	80.413	1,584,400
2023-02-23	81.010	82.800	80.000	82.270	82.039	2,582,271
2023-02-22	81.390	83.790	81.000	81.210	80.982	2,501,945
2023-02-21	81.670	82.380	80.150	81.380	81.151	1,908,239
2023-02-20	80.450	81.000	78.390	81.000	80.772	1,870,751
2023-02-17	81.770	82.200	80.440	80.440	80.214	1,913,295
2023-02-16	84.730	85.120	80.970	81.760	81.530	3,641,099
2023-02-15	85.000	86.650	84.650	84.710	84.472	2,212,056
2023-02-14	85.810	86.800	84.600	85.110	84.871	2,309,790
2023-02-13	85.000	87.290	84.860	85.920	85.678	2,735,677
2023-02-10	87.390	87.450	84.940	85.020	84.781	2,939,717
2023-02-09	85.000	89.680	83.580	87.360	87.114	5,565,123
2023-02-08	86.250	87.580	84.980	85.280	85.040	2,795,476
2023-02-07	88.500	89.400	85.540	86.300	86.057	3,863,073

← NewerPage 15 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.