Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	113.33	114.50	108.01	112.34	112.02	8,326,358
2022-08-03	121.00	127.89	110.47	114.38	114.06	12,054,118
2022-08-02	122.89	126.57	117.90	120.39	120.05	8,126,442
2022-08-01	117.05	126.72	112.14	126.72	126.36	10,854,200
2022-07-29	110.00	119.76	109.01	115.20	114.88	13,727,881
2022-07-28	101.15	109.99	101.00	109.99	109.68	16,028,440
2022-07-27	94.800	104.00	94.490	99.990	99.709	11,451,925
2022-07-26	90.000	96.700	87.000	95.350	95.082	8,282,978
2022-07-25	92.800	94.600	88.580	89.800	89.547	5,451,763
2022-07-22	93.990	97.980	90.600	92.800	92.539	10,943,580
2022-07-21	86.210	95.580	85.560	95.580	95.311	11,278,878
2022-07-20	87.640	87.970	85.400	86.890	86.646	3,948,605
2022-07-19	88.080	92.190	86.080	87.580	87.334	7,890,775
2022-07-18	90.560	91.000	85.130	88.330	88.081	6,706,837
2022-07-15	92.300	94.950	91.050	91.250	90.993	6,758,263
2022-07-14	84.670	93.060	84.670	93.060	92.798	10,963,461
2022-07-13	88.900	89.080	83.500	84.600	84.362	8,282,391
2022-07-12	92.260	95.500	90.480	90.480	90.225	4,630,290
2022-07-11	90.850	93.850	88.850	93.420	93.157	5,361,951
2022-07-08	92.900	97.680	92.200	92.480	92.220	7,046,548
2022-07-07	93.000	94.150	89.380	92.600	92.339	7,042,348
2022-07-06	93.230	96.880	91.800	94.660	94.394	8,751,150
2022-07-05	91.500	93.230	88.030	93.230	92.968	7,507,220
2022-07-04	85.790	92.190	84.280	91.480	91.223	8,312,408
2022-07-01	90.000	91.600	85.800	86.990	86.745	7,719,420
2022-06-30	86.250	94.540	85.800	91.030	90.774	10,554,320
2022-06-29	98.500	99.460	90.180	90.180	89.926	10,987,706
2022-06-28	104.10	107.00	96.880	100.20	99.918	13,678,092
2022-06-27	107.79	107.79	100.00	102.32	102.03	15,824,752
2022-06-24	94.000	97.990	94.000	97.990	97.714	3,128,335
2022-06-23	85.280	89.080	84.810	89.080	88.829	9,790,914
2022-06-22	83.500	89.150	82.400	85.990	85.748	10,559,684
2022-06-21	82.600	85.870	80.410	84.900	84.661	10,668,279
2022-06-20	89.360	89.360	82.210	82.600	82.368	14,560,743
2022-06-17	75.340	84.210	75.220	84.210	83.973	11,023,896
2022-06-16	72.040	78.000	72.040	76.550	76.335	9,506,430
2022-06-15	77.900	77.960	73.110	73.120	72.914	8,883,734
2022-06-14	77.600	81.000	74.700	78.080	77.860	9,313,335
2022-06-13	75.000	83.250	74.070	79.240	79.017	11,696,222
2022-06-10	72.390	75.900	71.160	75.900	75.686	9,776,950
2022-06-09	72.000	76.000	71.200	72.550	72.186	11,228,764
2022-06-08	71.800	77.590	71.800	76.000	75.619	18,730,828
2022-06-07	69.270	70.540	66.880	70.540	70.186	16,744,755
2022-06-06	58.410	64.130	58.350	64.130	63.809	5,736,200
2022-06-02	56.220	58.780	55.790	58.300	58.008	5,140,900
2022-06-01	56.170	56.750	55.480	56.220	55.938	3,508,340
2022-05-31	55.310	56.840	53.610	56.500	56.217	4,560,124
2022-05-30	55.880	55.880	53.530	54.610	54.336	2,674,973
2022-05-27	56.280	57.000	54.200	54.800	54.525	3,502,592
2022-05-26	56.500	57.280	54.960	56.260	55.978	3,302,675
2022-05-25	55.990	57.250	55.560	57.210	56.923	3,845,826
2022-05-24	59.750	60.490	55.920	56.160	55.879	5,647,981
2022-05-23	60.410	61.760	58.200	59.750	59.451	5,300,506
2022-05-20	57.580	60.430	57.000	60.080	59.779	8,760,550
2022-05-19	53.900	60.100	53.700	57.030	56.744	6,938,484
2022-05-18	53.530	55.350	53.160	54.720	54.446	3,288,207
2022-05-17	52.110	53.930	51.620	53.700	53.431	3,200,450
2022-05-16	52.370	53.900	51.700	52.030	51.769	2,409,300
2022-05-13	52.590	53.500	51.630	52.210	51.948	2,301,331
2022-05-12	52.260	53.990	51.440	52.590	52.326	3,324,950

← NewerPage 18 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.