Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.040	36.280	33.260	33.340	33.340	13,796,085
2024-10-28	33.460	36.300	32.650	35.590	35.590	19,273,583
2024-10-25	30.450	33.460	30.450	33.460	33.460	14,206,761
2024-10-24	31.780	31.780	30.330	30.420	30.420	7,771,649
2024-10-23	29.850	32.700	29.690	31.800	31.800	12,890,872
2024-10-22	29.100	30.000	28.430	29.830	29.830	6,398,880
2024-10-21	28.600	29.900	28.330	29.010	29.010	6,439,820
2024-10-18	27.310	28.800	27.300	28.200	28.200	4,848,598
2024-10-17	28.280	28.290	27.420	27.430	27.430	3,117,229
2024-10-16	27.850	28.450	27.500	27.890	27.890	3,346,480
2024-10-15	28.720	29.330	28.340	28.400	28.400	3,484,565
2024-10-14	28.320	29.070	27.910	28.990	28.990	4,165,134
2024-10-11	29.500	29.590	27.750	28.320	28.320	4,909,134
2024-10-10	29.980	30.980	29.080	29.600	29.600	5,220,941
2024-10-09	32.000	32.440	29.880	29.980	29.980	8,175,768
2024-10-08	33.550	33.550	31.100	33.110	33.110	11,839,050
2024-09-30	29.520	30.500	28.520	30.500	30.500	10,102,367
2024-09-27	26.000	27.870	25.700	27.730	27.730	5,305,327
2024-09-26	24.690	25.450	24.350	25.450	25.450	3,849,391
2024-09-25	24.370	25.180	24.260	24.500	24.500	4,821,733
2024-09-24	23.000	24.130	22.720	24.100	24.100	4,524,749
2024-09-23	22.880	23.080	22.610	22.830	22.830	1,812,400
2024-09-20	23.550	23.590	22.800	22.920	22.920	2,666,494
2024-09-19	23.370	24.020	23.100	23.590	23.590	2,664,455
2024-09-18	23.690	23.700	22.880	23.150	23.150	2,545,194
2024-09-13	24.760	24.780	23.690	23.700	23.700	2,706,814
2024-09-12	24.730	25.820	24.500	24.560	24.560	3,384,379
2024-09-11	24.190	24.850	23.980	24.620	24.620	3,000,020
2024-09-10	24.300	24.380	23.770	24.200	24.200	2,075,600
2024-09-09	24.100	24.640	23.990	24.270	24.270	2,579,598
2024-09-06	25.100	25.700	24.430	24.490	24.490	2,885,000
2024-09-05	25.600	26.270	25.340	25.450	25.450	4,220,600
2024-09-04	24.880	25.950	24.880	25.350	25.350	3,863,394
2024-09-03	24.450	25.320	24.220	25.200	25.200	3,146,500
2024-09-02	25.550	25.650	24.510	24.570	24.570	3,538,822
2024-08-30	24.880	26.060	24.600	25.530	25.530	4,728,182
2024-08-29	24.200	25.430	23.630	24.810	24.810	5,375,201
2024-08-28	23.310	24.110	23.310	23.890	23.890	2,046,369
2024-08-27	23.970	24.190	23.470	23.640	23.640	2,668,227
2024-08-26	23.440	24.490	23.390	23.900	23.900	2,554,463
2024-08-23	23.910	24.130	23.470	23.470	23.470	2,288,622
2024-08-22	25.000	25.280	23.960	24.040	24.040	2,256,964
2024-08-21	24.550	24.800	24.370	24.620	24.620	2,291,113
2024-08-20	24.920	25.190	24.430	24.550	24.550	2,365,227
2024-08-19	25.590	25.640	24.910	25.000	25.000	3,161,247
2024-08-16	26.490	26.590	25.680	25.710	25.710	2,512,800
2024-08-15	26.100	26.920	25.700	26.480	26.480	3,440,063
2024-08-14	26.980	27.160	26.210	26.220	26.220	2,476,100
2024-08-13	26.580	27.100	26.120	26.850	26.850	2,953,455
2024-08-12	27.310	27.740	26.500	26.630	26.630	3,662,482
2024-08-09	27.310	27.520	26.750	26.750	26.750	2,624,430
2024-08-08	27.550	27.750	27.000	27.170	27.170	3,911,427
2024-08-07	27.690	27.850	27.010	27.530	27.530	4,923,030
2024-08-06	26.390	28.640	26.340	27.610	27.610	8,403,968
2024-08-05	27.100	27.810	26.080	26.080	26.080	4,357,000
2024-08-02	27.750	28.100	27.120	27.160	27.160	2,928,529
2024-08-01	28.020	28.150	27.530	27.770	27.770	2,966,567
2024-07-31	26.690	27.980	26.450	27.980	27.980	4,065,845
2024-07-30	26.740	26.860	26.270	26.830	26.830	2,091,100
2024-07-29	27.330	27.440	26.610	26.730	26.730	2,468,700

← NewerPage 9 of 21 · 1,218 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.