Yingkou Jinchen Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 132.90 | 136.50 | 123.90 | 125.80 | 125.17 | 7,426,300 |
| 2021-11-08 | 119.27 | 125.51 | 118.02 | 125.51 | 124.88 | 2,931,800 |
| 2021-11-05 | 119.14 | 121.01 | 113.88 | 114.10 | 113.53 | 5,295,769 |
| 2021-11-04 | 122.70 | 125.50 | 117.56 | 120.26 | 119.66 | 5,531,567 |
| 2021-11-03 | 135.89 | 136.15 | 122.41 | 122.70 | 122.08 | 5,448,150 |
| 2021-11-02 | 140.00 | 141.89 | 134.08 | 136.01 | 135.33 | 3,707,119 |
| 2021-11-01 | 147.40 | 148.64 | 137.03 | 142.38 | 141.67 | 6,617,421 |
| 2021-10-29 | 130.93 | 141.90 | 129.76 | 141.90 | 141.19 | 3,687,518 |
| 2021-10-28 | 137.30 | 140.16 | 128.52 | 129.00 | 128.35 | 4,105,794 |
| 2021-10-27 | 137.00 | 143.60 | 136.00 | 137.53 | 136.84 | 3,594,100 |
| 2021-10-26 | 143.04 | 149.50 | 140.12 | 141.50 | 140.79 | 4,203,179 |
| 2021-10-25 | 141.19 | 147.30 | 141.19 | 143.00 | 142.28 | 4,677,246 |
| 2021-10-22 | 141.96 | 144.17 | 138.06 | 141.41 | 140.70 | 2,717,628 |
| 2021-10-21 | 145.66 | 148.46 | 138.92 | 141.96 | 141.25 | 4,099,003 |
| 2021-10-20 | 138.21 | 151.99 | 138.21 | 145.92 | 145.19 | 5,525,672 |
| 2021-10-19 | 149.94 | 150.03 | 143.33 | 145.87 | 145.14 | 4,115,120 |
| 2021-10-18 | 140.00 | 151.20 | 138.00 | 147.50 | 146.76 | 6,345,284 |
| 2021-10-15 | 140.50 | 144.99 | 136.01 | 141.82 | 141.11 | 7,428,204 |
| 2021-10-14 | 129.00 | 137.25 | 127.27 | 137.25 | 136.56 | 2,072,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.