Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.780	28.050	27.640	27.700	27.700	1,852,100
2025-10-23	27.500	27.720	27.200	27.700	27.700	1,875,600
2025-10-22	28.060	28.060	27.610	27.650	27.650	1,599,300
2025-10-21	28.150	28.150	27.770	28.060	28.060	1,422,096
2025-10-20	28.120	28.210	27.730	27.900	27.900	2,093,600
2025-10-17	29.120	29.120	27.480	27.560	27.560	3,743,090
2025-10-16	29.400	29.730	28.970	29.140	29.140	2,520,000
2025-10-15	29.420	29.890	28.860	29.510	29.510	4,859,620
2025-10-14	28.500	29.990	28.500	29.420	29.420	6,341,000
2025-10-13	28.010	28.620	27.680	28.400	28.400	3,534,400
2025-10-10	29.500	30.000	28.900	28.900	28.900	4,922,000
2025-10-09	28.200	30.580	28.060	29.720	29.720	7,894,337
2025-09-30	27.930	28.300	27.880	28.090	28.090	2,718,402
2025-09-29	27.880	28.500	27.500	28.100	28.100	3,560,442
2025-09-26	27.260	28.090	26.990	27.900	27.900	3,285,702
2025-09-25	27.290	27.790	27.210	27.270	27.270	2,583,110
2025-09-24	26.570	27.420	26.310	27.380	27.380	2,854,502
2025-09-23	27.030	27.270	26.060	26.640	26.640	3,474,300
2025-09-22	27.600	27.690	26.890	27.030	27.030	3,005,677
2025-09-19	28.070	28.170	27.500	27.720	27.720	2,826,400
2025-09-18	28.730	28.910	27.770	28.080	28.080	4,179,392
2025-09-17	28.640	28.970	28.460	28.930	28.930	2,742,602
2025-09-16	28.590	28.830	28.210	28.650	28.650	2,950,518
2025-09-15	28.710	29.150	28.590	28.590	28.590	2,977,100
2025-09-12	29.300	29.300	28.800	28.800	28.800	4,024,206
2025-09-11	29.090	29.300	28.680	29.300	29.300	4,000,675
2025-09-10	29.400	29.450	28.680	29.060	29.060	4,613,195
2025-09-09	30.150	30.410	29.350	29.400	29.400	6,884,537
2025-09-08	31.090	31.090	29.900	30.580	30.580	9,245,360
2025-09-05	29.490	31.100	29.130	31.090	31.090	14,195,586
2025-09-04	28.780	29.670	28.620	29.450	29.450	11,475,563
2025-09-03	28.450	29.000	28.210	28.860	28.860	7,528,596
2025-09-02	27.690	29.690	27.660	28.390	28.390	9,195,670
2025-09-01	27.700	27.910	27.350	27.680	27.680	2,620,800
2025-08-29	27.950	28.100	27.500	27.660	27.660	3,151,600
2025-08-28	27.820	28.240	26.960	27.950	27.950	4,477,033
2025-08-27	28.700	28.980	27.880	27.900	27.900	4,020,600
2025-08-26	28.340	29.070	28.140	28.730	28.730	4,939,722
2025-08-25	28.450	28.580	28.200	28.410	28.410	4,117,236
2025-08-22	28.130	28.430	28.030	28.250	28.250	2,882,320
2025-08-21	28.420	28.460	28.000	28.130	28.130	2,842,915
2025-08-20	28.430	28.950	28.120	28.430	28.430	3,179,982
2025-08-19	28.350	28.440	28.150	28.230	28.230	2,614,900
2025-08-18	28.650	28.840	28.290	28.460	28.460	5,036,700
2025-08-15	27.600	28.600	27.600	28.340	28.340	4,636,727
2025-08-14	28.240	28.320	27.600	27.600	27.600	3,235,800
2025-08-13	28.240	28.430	28.020	28.250	28.250	2,429,315
2025-08-12	28.660	28.660	28.060	28.240	28.240	2,514,500
2025-08-11	28.190	28.690	28.180	28.690	28.690	3,121,480
2025-08-08	28.130	28.550	27.950	28.190	28.190	2,377,300
2025-08-07	28.800	29.030	28.160	28.260	28.260	3,010,800
2025-08-06	28.780	28.860	28.390	28.590	28.590	3,151,100
2025-08-05	28.100	28.850	28.010	28.780	28.780	4,837,200
2025-08-04	28.040	28.240	27.500	28.100	28.100	3,772,160
2025-08-01	27.790	29.000	27.750	28.070	28.070	6,945,660
2025-07-31	29.020	29.270	27.630	27.800	27.800	6,700,500
2025-07-30	29.730	32.230	28.500	28.510	28.510	11,438,888
2025-07-29	28.240	29.990	27.950	29.800	29.800	7,265,775
2025-07-28	28.000	28.360	27.830	28.150	28.150	2,620,491
2025-07-25	28.100	28.160	27.910	27.990	27.990	1,826,000

← NewerPage 5 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.