Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	87.960	89.210	87.700	88.880	88.630	1,966,172
2023-02-03	90.440	90.440	87.020	88.490	88.241	4,228,500
2023-02-02	92.080	92.080	90.280	90.530	90.275	2,919,373
2023-02-01	93.000	93.480	90.020	92.230	91.971	5,097,109
2023-01-31	90.320	94.230	89.800	92.820	92.559	6,160,891
2023-01-30	88.210	92.980	88.210	90.500	90.245	4,751,638
2023-01-20	86.540	88.490	86.540	87.970	87.722	2,426,889
2023-01-19	88.500	89.500	86.500	86.530	86.287	3,028,231
2023-01-18	88.390	91.410	87.500	89.150	88.899	4,797,643
2023-01-17	88.000	88.680	86.050	87.830	87.583	2,488,799
2023-01-16	85.870	89.000	84.660	87.500	87.254	3,533,475
2023-01-13	86.000	86.000	84.510	85.550	85.309	2,299,699
2023-01-12	86.810	87.400	84.710	85.070	84.831	3,284,491
2023-01-11	86.960	89.300	85.710	86.440	86.197	3,703,652
2023-01-10	87.030	88.800	86.700	87.260	87.014	3,046,190
2023-01-09	88.520	89.380	86.010	87.030	86.785	5,215,855
2023-01-06	85.550	90.680	84.280	87.700	87.453	7,596,801
2023-01-05	83.490	87.650	83.470	84.870	84.631	4,199,014
2023-01-04	85.670	85.850	82.750	83.580	83.345	2,717,689
2023-01-03	83.050	85.980	81.710	85.250	85.010	3,611,515
2022-12-30	83.440	84.980	82.210	83.240	83.006	2,586,829
2022-12-29	83.220	84.580	82.550	82.550	82.318	2,786,087
2022-12-28	84.000	85.550	82.950	83.440	83.205	4,484,106
2022-12-27	81.460	84.990	80.150	84.250	84.013	6,574,755
2022-12-26	73.900	81.470	73.280	81.470	81.241	6,710,481
2022-12-23	74.450	75.500	71.570	74.060	73.852	3,985,308
2022-12-22	79.130	79.360	75.300	75.300	75.088	3,755,215
2022-12-21	81.280	81.980	77.170	78.700	78.479	3,906,059
2022-12-20	83.880	83.930	81.350	81.680	81.450	2,770,285
2022-12-19	83.880	86.000	82.610	83.050	82.816	1,982,732
2022-12-16	86.690	87.490	84.350	84.750	84.512	2,648,285
2022-12-15	84.880	87.210	84.000	86.450	86.207	2,483,393
2022-12-14	83.900	85.370	83.200	85.080	84.841	2,292,710
2022-12-13	87.790	88.280	84.000	84.490	84.252	4,100,213
2022-12-12	88.100	88.540	85.250	87.800	87.553	2,756,870
2022-12-09	89.500	90.300	87.950	88.100	87.852	4,362,678
2022-12-08	89.500	92.700	88.470	90.440	90.186	3,455,203
2022-12-07	90.400	91.980	89.280	89.820	89.567	2,974,639
2022-12-06	90.710	92.070	88.300	91.150	90.894	3,283,539
2022-12-05	95.420	95.470	90.190	91.420	91.163	4,968,383
2022-12-02	94.010	98.350	94.010	95.510	95.241	3,954,863
2022-12-01	95.100	96.660	93.610	95.080	94.812	3,505,980
2022-11-30	95.880	97.740	93.380	94.760	94.493	3,865,972
2022-11-29	93.990	95.300	93.050	94.310	94.045	2,855,935
2022-11-28	91.000	94.260	89.200	94.000	93.736	2,825,132
2022-11-25	97.450	97.570	92.650	93.000	92.738	5,415,972
2022-11-24	100.68	101.56	98.800	98.800	98.522	4,408,837
2022-11-23	99.100	102.98	96.780	101.66	101.37	6,582,616
2022-11-22	109.52	109.97	99.500	100.49	100.21	8,756,509
2022-11-21	110.56	113.32	106.42	109.02	108.71	10,934,449
2022-11-18	101.60	112.15	100.11	110.57	110.26	13,369,062
2022-11-17	100.18	104.00	98.610	101.95	101.66	4,426,888
2022-11-16	103.00	105.10	99.420	99.990	99.709	5,255,413
2022-11-15	97.700	100.99	97.310	100.65	100.37	4,079,509
2022-11-14	97.700	99.500	95.810	97.310	97.036	3,539,796
2022-11-11	103.70	104.98	98.220	99.820	99.539	4,532,665
2022-11-10	105.90	108.00	100.00	100.60	100.32	5,869,524
2022-11-09	104.20	107.50	102.64	106.45	106.15	4,570,876
2022-11-08	104.01	106.00	101.83	103.96	103.67	4,079,339
2022-11-07	104.00	109.00	103.88	104.52	104.23	6,316,663

← NewerPage 16 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.