Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	51.390	54.100	51.180	52.260	51.998	4,899,050
2022-05-10	48.570	52.220	48.030	51.180	50.923	3,780,461
2022-05-09	48.800	50.000	47.730	49.260	49.013	2,717,376
2022-05-06	47.480	49.600	47.120	48.300	48.058	3,166,384
2022-05-05	47.500	49.530	47.050	48.700	48.456	3,813,208
2022-04-29	46.440	48.080	45.010	48.030	47.789	4,999,608
2022-04-28	47.120	48.510	45.860	46.470	46.237	5,682,752
2022-04-27	41.980	46.200	41.000	46.200	45.968	4,329,044
2022-04-26	44.180	45.000	41.920	42.000	41.789	3,289,585
2022-04-25	49.000	49.000	44.870	44.870	44.645	3,066,521
2022-04-22	50.840	51.300	49.800	49.850	49.600	2,030,100
2022-04-21	53.940	54.400	50.740	50.880	50.625	2,783,154
2022-04-20	55.300	56.370	53.810	53.870	53.600	2,210,800
2022-04-19	56.450	58.600	55.580	56.390	56.107	3,138,842
2022-04-18	53.990	56.810	53.200	56.390	56.107	3,005,700
2022-04-15	54.150	55.060	52.600	54.700	54.426	3,033,400
2022-04-14	56.810	56.810	54.200	54.700	54.426	2,672,700
2022-04-13	55.800	57.200	55.570	55.700	55.421	2,339,800
2022-04-12	54.960	56.550	54.790	56.410	56.127	3,361,600
2022-04-11	58.800	58.800	54.880	55.200	54.923	3,848,821
2022-04-08	60.050	60.900	58.310	58.900	58.605	3,334,500
2022-04-07	61.900	62.460	60.300	60.510	60.207	2,704,284
2022-04-06	62.990	63.500	61.210	62.200	61.888	3,044,922
2022-04-01	63.950	64.880	62.700	63.990	63.669	2,582,477
2022-03-31	65.960	65.960	63.880	64.040	63.719	3,705,079
2022-03-30	64.940	66.600	63.810	66.440	66.107	4,456,219
2022-03-29	65.000	66.800	63.600	64.110	63.789	3,581,217
2022-03-28	64.630	66.600	64.500	65.800	65.470	2,735,049
2022-03-25	69.000	69.970	66.070	66.360	66.027	4,487,300
2022-03-24	69.200	70.640	67.150	69.400	69.052	5,077,652
2022-03-23	70.800	72.500	69.700	70.160	69.808	4,904,398
2022-03-22	72.680	73.000	69.690	69.980	69.629	4,708,512
2022-03-21	68.900	74.490	68.800	72.240	71.878	7,750,525
2022-03-18	70.870	71.500	67.650	68.620	68.276	5,749,598
2022-03-17	69.000	73.460	69.000	71.620	71.261	8,367,336
2022-03-16	71.000	72.300	64.220	68.840	68.495	8,684,784
2022-03-15	77.000	78.000	71.010	71.010	70.654	7,894,302
2022-03-14	80.000	81.120	78.030	78.900	78.505	3,580,562
2022-03-11	82.420	82.600	78.680	81.310	80.902	6,755,027
2022-03-10	85.220	86.680	82.750	84.620	84.196	10,753,641
2022-03-09	78.000	84.720	76.220	82.750	82.335	8,773,330
2022-03-08	77.240	79.500	76.200	77.020	76.634	4,777,560
2022-03-07	78.500	80.000	76.500	76.870	76.485	3,300,766
2022-03-04	76.500	81.500	76.090	78.940	78.544	4,258,239
2022-03-03	81.160	81.480	77.770	77.900	77.510	4,721,264
2022-03-02	80.990	83.200	78.100	81.170	80.763	5,718,932
2022-03-01	85.000	86.300	80.530	82.020	81.609	7,435,372
2022-02-28	80.000	83.900	79.000	82.900	82.484	6,016,717
2022-02-25	82.830	83.560	79.330	80.510	80.106	8,060,697
2022-02-24	78.390	82.990	77.500	80.930	80.524	10,819,299
2022-02-23	74.340	80.140	74.000	79.080	78.684	7,715,826
2022-02-22	73.500	76.500	72.450	74.400	74.027	6,252,588
2022-02-21	74.510	75.990	73.660	74.250	73.878	4,170,399
2022-02-18	77.000	77.000	73.460	75.750	75.370	7,027,649
2022-02-17	74.390	82.070	73.760	78.000	77.609	11,424,940
2022-02-16	75.200	75.510	72.500	74.610	74.236	4,960,668
2022-02-15	71.100	75.200	69.850	74.000	73.629	6,018,966
2022-02-14	68.500	72.180	67.500	70.700	70.346	3,310,448
2022-02-11	71.810	73.470	69.120	70.330	69.977	3,608,588
2022-02-10	74.260	74.260	71.030	72.340	71.977	3,465,777

← NewerPage 19 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.