Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	73.210	75.000	70.700	74.500	74.127	4,246,771
2022-02-08	74.990	74.990	70.800	73.700	73.331	3,930,723
2022-02-07	76.700	77.100	74.650	75.250	74.873	2,810,519
2022-01-28	78.690	79.200	73.110	75.000	74.624	4,652,421
2022-01-27	80.400	82.230	77.730	78.170	77.778	4,479,909
2022-01-26	81.670	83.580	78.410	79.980	79.579	5,915,626
2022-01-25	83.660	86.350	79.300	80.000	79.599	9,866,478
2022-01-24	74.720	81.910	74.030	81.910	81.499	4,918,194
2022-01-21	76.500	77.560	74.250	74.460	74.087	3,895,168
2022-01-20	79.770	80.160	75.600	75.960	75.579	4,682,437
2022-01-19	81.800	82.490	78.860	80.160	79.758	4,476,507
2022-01-18	84.280	84.670	81.180	82.620	82.206	4,364,884
2022-01-17	87.660	87.660	83.240	84.240	83.818	6,444,957
2022-01-14	85.190	90.300	84.530	87.160	86.723	5,538,580
2022-01-13	91.300	91.300	84.960	85.460	85.032	5,072,103
2022-01-12	91.600	92.430	89.110	91.300	90.842	3,255,874
2022-01-11	92.660	93.330	88.710	89.860	89.410	5,032,683
2022-01-10	95.250	96.500	92.400	93.000	92.534	3,736,259
2022-01-07	100.25	100.87	94.410	95.980	95.499	4,615,383
2022-01-06	100.51	102.71	98.500	101.01	100.50	3,974,349
2022-01-05	110.70	111.76	99.990	103.06	102.54	5,687,753
2022-01-04	122.96	122.96	110.70	110.70	110.15	5,909,800
2021-12-31	122.38	125.28	121.10	123.00	122.38	3,122,867
2021-12-30	123.90	127.50	121.63	122.00	121.39	3,375,238
2021-12-29	132.75	132.99	125.30	125.90	125.27	3,078,902
2021-12-28	132.00	134.50	128.33	133.00	132.33	2,963,170
2021-12-27	128.00	129.00	122.00	126.50	125.87	2,698,300
2021-12-24	138.01	139.77	128.00	129.42	128.77	3,156,055
2021-12-23	137.50	141.87	135.00	138.79	138.09	2,372,031
2021-12-22	139.85	141.00	135.09	136.30	135.62	2,600,340
2021-12-21	140.50	142.88	130.00	134.64	133.97	4,256,052
2021-12-20	149.00	149.00	139.00	140.50	139.80	3,830,574
2021-12-17	157.10	158.50	151.15	152.47	151.71	3,634,872
2021-12-16	149.94	162.00	149.88	158.83	158.03	4,058,967
2021-12-15	157.00	158.92	149.50	150.26	149.51	3,243,277
2021-12-14	162.24	164.51	154.22	154.85	154.07	3,627,582
2021-12-13	164.31	166.09	159.30	161.90	161.09	5,266,831
2021-12-10	145.01	162.91	145.00	162.91	162.09	5,794,169
2021-12-09	142.11	150.80	142.11	148.10	147.36	5,104,973
2021-12-08	139.10	144.21	135.88	142.10	141.39	5,005,321
2021-12-07	135.68	140.89	132.58	140.60	139.90	4,262,634
2021-12-06	137.05	140.56	134.83	135.88	135.20	3,362,254
2021-12-03	138.50	139.26	135.02	137.41	136.72	3,672,640
2021-12-02	137.94	143.44	134.72	135.01	134.33	5,127,978
2021-12-01	146.32	147.30	134.50	137.70	137.01	6,545,022
2021-11-30	144.40	151.99	142.00	148.60	147.86	10,756,303
2021-11-29	124.00	139.68	123.00	139.68	138.98	8,980,125
2021-11-26	125.22	128.26	123.20	126.98	126.34	2,381,876
2021-11-25	128.06	128.06	124.06	125.23	124.60	2,298,640
2021-11-24	132.00	134.20	126.00	128.50	127.86	3,787,408
2021-11-23	135.00	139.85	132.60	134.15	133.48	4,521,929
2021-11-22	133.30	137.88	131.50	136.00	135.32	4,407,669
2021-11-19	130.49	135.71	125.05	134.94	134.26	5,655,657
2021-11-18	128.26	131.77	124.00	129.69	129.04	2,947,750
2021-11-17	122.40	130.60	120.00	128.56	127.92	3,898,920
2021-11-16	130.28	130.80	123.30	124.00	123.38	3,864,151
2021-11-15	143.00	143.13	128.85	131.58	130.92	7,762,881
2021-11-12	130.98	143.17	130.15	143.17	142.45	6,713,720
2021-11-11	133.37	138.00	128.32	130.15	129.50	5,642,468
2021-11-10	129.80	132.39	125.15	128.65	128.01	4,906,435

← NewerPage 20 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.