Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	102.41	109.33	100.88	105.20	104.90	7,378,787
2022-11-03	99.000	106.31	98.000	102.47	102.18	8,177,049
2022-11-02	99.500	102.20	98.400	100.00	99.719	7,800,664
2022-11-01	92.200	100.44	92.200	100.40	100.12	9,380,778
2022-10-31	92.890	94.500	90.000	91.310	91.053	4,696,651
2022-10-28	97.000	100.50	93.000	93.840	93.576	7,200,199
2022-10-27	98.000	104.00	98.000	100.72	100.44	10,898,952
2022-10-26	94.900	96.940	91.520	96.000	95.730	10,734,175
2022-10-25	84.000	93.060	81.660	93.060	92.798	8,724,812
2022-10-24	86.400	87.610	84.170	84.600	84.362	3,416,153
2022-10-21	85.900	88.830	85.300	86.410	86.167	3,913,305
2022-10-20	86.500	88.200	83.420	85.880	85.638	4,843,952
2022-10-19	88.660	90.550	87.180	87.300	87.054	3,946,609
2022-10-18	89.500	91.500	88.100	89.180	88.929	4,602,896
2022-10-17	91.010	92.440	87.390	89.160	88.909	6,017,925
2022-10-14	90.400	94.750	87.220	92.860	92.599	7,400,501
2022-10-13	90.010	93.710	87.600	89.000	88.750	6,326,160
2022-10-12	86.080	91.860	83.000	91.860	91.602	5,887,702
2022-10-11	86.900	88.590	85.130	86.580	86.336	3,973,725
2022-10-10	88.640	90.880	85.150	86.050	85.808	3,485,823
2022-09-30	91.670	93.210	88.870	88.880	88.630	3,447,763
2022-09-29	92.830	94.500	86.800	93.210	92.948	6,027,634
2022-09-28	102.65	105.00	92.440	92.470	92.210	7,706,621
2022-09-27	101.00	104.58	99.500	102.71	102.42	4,823,747
2022-09-26	96.710	103.80	96.000	101.16	100.88	5,754,531
2022-09-23	99.980	102.59	96.400	97.500	97.226	4,216,802
2022-09-22	97.390	102.88	95.200	100.72	100.44	5,764,221
2022-09-21	100.01	101.90	96.360	98.580	98.303	4,690,109
2022-09-20	99.550	103.62	98.550	100.35	100.07	5,416,766
2022-09-19	97.760	101.99	96.000	98.000	97.724	3,880,505
2022-09-16	96.510	102.92	94.200	98.000	97.724	7,694,128
2022-09-15	112.03	112.50	101.25	101.25	100.97	4,300,425
2022-09-14	111.70	116.49	110.50	112.50	112.18	4,089,915
2022-09-13	113.42	114.01	110.08	114.01	113.69	4,505,501
2022-09-09	118.16	118.16	111.15	113.40	113.08	6,881,606
2022-09-08	122.90	125.85	117.00	118.62	118.29	5,965,597
2022-09-07	121.00	128.00	120.00	123.73	123.38	7,184,587
2022-09-06	114.00	125.70	110.89	123.59	123.24	8,501,264
2022-09-05	116.15	121.72	112.01	115.25	114.93	6,464,650
2022-09-02	113.99	116.66	109.06	113.91	113.59	5,014,712
2022-09-01	111.18	115.99	107.01	113.94	113.62	5,894,646
2022-08-31	119.52	123.50	110.01	110.77	110.46	6,866,162
2022-08-30	126.50	126.80	120.00	120.50	120.16	5,744,500
2022-08-29	116.00	127.99	115.01	125.48	125.13	7,604,440
2022-08-26	132.85	133.90	119.52	119.52	119.18	10,234,000
2022-08-25	134.00	135.00	125.68	132.80	132.43	6,970,653
2022-08-24	143.80	146.00	132.00	133.60	133.22	8,227,946
2022-08-23	141.00	150.00	140.10	143.99	143.58	8,272,227
2022-08-22	138.70	145.00	130.66	142.90	142.50	8,552,333
2022-08-19	143.09	144.26	135.00	138.50	138.11	9,959,961
2022-08-18	138.50	150.18	135.00	146.10	145.69	14,158,120
2022-08-17	137.99	147.38	134.05	136.53	136.15	18,581,032
2022-08-16	123.16	133.98	123.16	133.98	133.60	11,063,446
2022-08-15	112.40	122.89	111.00	121.80	121.46	9,054,825
2022-08-12	121.50	122.06	112.52	112.95	112.63	7,360,662
2022-08-11	119.98	126.30	116.51	121.00	120.66	8,264,308
2022-08-10	118.12	124.48	112.88	119.80	119.46	9,755,807
2022-08-09	122.00	129.50	115.16	117.00	116.67	12,579,299
2022-08-08	109.00	119.87	105.05	119.87	119.53	8,680,590
2022-08-05	111.25	113.55	106.99	108.97	108.66	5,981,560

← NewerPage 17 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.