Yingkou Jinchen Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25.540 | 25.540 | 24.950 | 25.120 | 25.120 | 980,750 |
| 2025-01-21 | 25.990 | 26.040 | 25.300 | 25.540 | 25.540 | 1,329,675 |
| 2025-01-20 | 25.700 | 26.070 | 25.580 | 25.910 | 25.910 | 1,521,404 |
| 2025-01-17 | 25.600 | 26.010 | 25.320 | 25.700 | 25.700 | 1,340,604 |
| 2025-01-16 | 25.810 | 26.390 | 25.550 | 25.790 | 25.790 | 2,367,029 |
| 2025-01-15 | 25.090 | 26.260 | 24.850 | 25.800 | 25.800 | 3,468,675 |
| 2025-01-14 | 24.200 | 25.150 | 24.200 | 25.130 | 25.130 | 1,830,093 |
| 2025-01-13 | 24.000 | 24.360 | 23.700 | 24.190 | 24.190 | 1,204,600 |
| 2025-01-10 | 25.130 | 25.400 | 24.280 | 24.290 | 24.290 | 1,728,700 |
| 2025-01-09 | 25.000 | 25.420 | 24.740 | 25.260 | 25.260 | 1,361,435 |
| 2025-01-08 | 25.340 | 25.500 | 24.500 | 25.100 | 25.100 | 1,925,200 |
| 2025-01-07 | 25.160 | 25.480 | 24.930 | 25.280 | 25.280 | 1,259,500 |
| 2025-01-06 | 25.190 | 25.550 | 24.520 | 25.160 | 25.160 | 1,717,478 |
| 2025-01-03 | 26.250 | 26.350 | 24.910 | 24.990 | 24.990 | 1,875,600 |
| 2025-01-02 | 26.800 | 27.060 | 25.780 | 26.050 | 26.050 | 1,959,900 |
| 2024-12-31 | 27.790 | 27.980 | 26.860 | 26.900 | 26.900 | 1,558,400 |
| 2024-12-30 | 27.920 | 28.050 | 27.510 | 27.790 | 27.790 | 1,418,400 |
| 2024-12-27 | 27.660 | 28.320 | 27.380 | 27.930 | 27.930 | 1,864,945 |
| 2024-12-26 | 27.800 | 27.890 | 27.500 | 27.600 | 27.600 | 1,526,936 |
| 2024-12-25 | 28.500 | 28.650 | 27.400 | 27.720 | 27.720 | 1,803,127 |
| 2024-12-24 | 28.000 | 28.780 | 27.990 | 28.330 | 28.330 | 1,551,636 |
| 2024-12-23 | 28.730 | 28.860 | 28.000 | 28.020 | 28.020 | 1,952,900 |
| 2024-12-20 | 28.540 | 28.820 | 28.540 | 28.730 | 28.730 | 1,708,200 |
| 2024-12-19 | 28.470 | 28.740 | 28.110 | 28.620 | 28.620 | 1,940,400 |
| 2024-12-18 | 29.170 | 29.200 | 28.700 | 28.790 | 28.790 | 2,146,045 |
| 2024-12-17 | 29.690 | 29.780 | 28.920 | 28.980 | 28.980 | 2,057,800 |
| 2024-12-16 | 29.700 | 30.110 | 29.420 | 29.680 | 29.680 | 2,514,000 |
| 2024-12-13 | 30.490 | 30.490 | 29.720 | 29.730 | 29.730 | 2,753,300 |
| 2024-12-12 | 30.250 | 30.550 | 30.100 | 30.550 | 30.550 | 2,649,300 |
| 2024-12-11 | 30.390 | 30.500 | 30.020 | 30.250 | 30.250 | 2,386,100 |
| 2024-12-10 | 30.600 | 30.800 | 30.320 | 30.440 | 30.440 | 4,032,975 |
| 2024-12-09 | 30.110 | 30.600 | 29.610 | 29.920 | 29.920 | 2,335,700 |
| 2024-12-06 | 30.100 | 30.300 | 29.520 | 30.250 | 30.250 | 2,665,200 |
| 2024-12-05 | 29.900 | 30.190 | 29.720 | 30.100 | 30.100 | 2,029,900 |
| 2024-12-04 | 30.690 | 30.850 | 29.690 | 29.930 | 29.930 | 3,683,010 |
| 2024-12-03 | 30.620 | 31.290 | 30.410 | 30.880 | 30.880 | 4,267,347 |
| 2024-12-02 | 30.310 | 30.570 | 29.670 | 30.560 | 30.560 | 3,371,000 |
| 2024-11-29 | 30.010 | 30.790 | 29.840 | 30.480 | 30.480 | 2,504,900 |
| 2024-11-28 | 30.100 | 30.770 | 30.010 | 30.160 | 30.160 | 2,556,500 |
| 2024-11-27 | 29.800 | 30.220 | 29.020 | 30.200 | 30.200 | 2,974,300 |
| 2024-11-26 | 30.620 | 31.410 | 29.970 | 30.050 | 30.050 | 2,737,077 |
| 2024-11-25 | 29.810 | 30.520 | 29.690 | 30.520 | 30.520 | 2,663,810 |
| 2024-11-22 | 31.310 | 31.330 | 29.710 | 29.780 | 29.780 | 4,004,431 |
| 2024-11-21 | 31.700 | 32.930 | 31.110 | 31.490 | 31.490 | 3,554,391 |
| 2024-11-20 | 31.620 | 31.630 | 31.050 | 31.410 | 31.410 | 3,208,500 |
| 2024-11-19 | 30.500 | 31.670 | 30.330 | 31.630 | 31.630 | 3,558,210 |
| 2024-11-18 | 31.660 | 31.950 | 30.090 | 30.400 | 30.400 | 4,987,800 |
| 2024-11-15 | 33.430 | 33.830 | 32.000 | 32.000 | 32.000 | 5,418,787 |
| 2024-11-14 | 34.360 | 34.850 | 33.100 | 33.160 | 33.160 | 6,226,920 |
| 2024-11-13 | 33.030 | 34.560 | 33.030 | 34.350 | 34.350 | 7,049,460 |
| 2024-11-12 | 34.500 | 34.850 | 33.100 | 33.490 | 33.490 | 6,102,500 |
| 2024-11-11 | 32.650 | 34.620 | 32.500 | 34.280 | 34.280 | 9,250,876 |
| 2024-11-08 | 33.290 | 33.600 | 32.680 | 32.850 | 32.850 | 5,761,671 |
| 2024-11-07 | 32.300 | 33.390 | 32.020 | 33.090 | 33.090 | 5,882,800 |
| 2024-11-06 | 33.600 | 34.440 | 33.110 | 33.190 | 33.190 | 7,051,467 |
| 2024-11-05 | 32.650 | 33.430 | 32.410 | 33.430 | 33.430 | 5,961,208 |
| 2024-11-04 | 31.840 | 32.630 | 31.540 | 32.540 | 32.540 | 4,237,440 |
| 2024-11-01 | 32.950 | 33.350 | 31.630 | 31.840 | 31.840 | 6,981,758 |
| 2024-10-31 | 33.210 | 34.280 | 33.120 | 33.450 | 33.450 | 8,037,338 |
| 2024-10-30 | 32.970 | 34.040 | 32.540 | 32.660 | 32.660 | 8,124,050 |
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.