Yantai Eddie Precision Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 35.180 | 35.300 | 34.780 | 34.840 | 34.429 | 744,678 |
| 2021-11-05 | 35.500 | 35.620 | 34.950 | 35.080 | 34.666 | 1,285,340 |
| 2021-11-04 | 35.530 | 35.970 | 35.060 | 35.600 | 35.180 | 1,149,337 |
| 2021-11-03 | 35.670 | 36.180 | 35.220 | 35.550 | 35.130 | 892,298 |
| 2021-11-02 | 35.040 | 36.600 | 34.830 | 35.680 | 35.259 | 2,603,649 |
| 2021-11-01 | 35.800 | 36.000 | 34.780 | 35.000 | 34.587 | 1,841,599 |
| 2021-10-29 | 35.350 | 36.290 | 35.180 | 35.720 | 35.298 | 1,099,001 |
| 2021-10-28 | 36.120 | 36.550 | 35.310 | 35.980 | 35.555 | 1,256,951 |
| 2021-10-27 | 36.600 | 36.650 | 36.020 | 36.150 | 35.723 | 910,693 |
| 2021-10-26 | 36.300 | 37.270 | 36.110 | 36.760 | 36.326 | 1,668,221 |
| 2021-10-25 | 37.390 | 37.500 | 36.530 | 36.590 | 36.158 | 1,208,721 |
| 2021-10-22 | 37.010 | 37.500 | 36.900 | 37.360 | 36.919 | 1,225,142 |
| 2021-10-21 | 37.650 | 37.850 | 37.020 | 37.200 | 36.761 | 1,560,986 |
| 2021-10-20 | 37.370 | 38.260 | 36.900 | 37.600 | 37.156 | 2,155,656 |
| 2021-10-19 | 36.830 | 37.450 | 36.560 | 37.290 | 36.850 | 1,285,381 |
| 2021-10-18 | 37.490 | 37.800 | 36.880 | 36.900 | 36.464 | 1,334,832 |
| 2021-10-15 | 37.170 | 37.490 | 36.600 | 37.350 | 36.909 | 1,323,718 |
| 2021-10-14 | 36.880 | 37.130 | 36.510 | 36.750 | 36.316 | 649,660 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.1000 CNY |
| 2022-06-08 | 0.1200 CNY |
| 2021-06-08 | 0.2520 CNY |
| 2020-06-01 | 0.2465 CNY |
| 2019-04-22 | 0.2960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.