Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.790	22.350	21.180	22.280	22.280	4,218,877
2026-07-20	22.530	23.060	21.700	22.160	22.160	3,791,700
2026-07-17	23.430	23.750	22.240	22.410	22.410	2,962,800
2026-07-16	23.380	24.060	23.220	23.470	23.470	2,490,921
2026-07-15	23.080	23.980	23.080	23.640	23.640	2,750,708
2026-07-14	23.190	23.430	22.730	23.360	23.360	2,553,605
2026-07-13	24.800	24.800	23.070	23.080	23.080	2,804,745
2026-07-10	24.280	25.400	24.010	24.800	24.800	3,258,000
2026-07-09	24.450	24.630	23.550	24.300	24.300	3,023,010
2026-07-08	25.060	25.270	24.260	24.360	24.360	2,517,837
2026-07-07	25.610	25.980	25.070	25.140	25.140	2,035,300
2026-07-06	26.710	26.800	25.760	25.800	25.800	2,393,405
2026-07-03	26.760	26.950	26.180	26.610	26.610	2,659,100
2026-07-02	26.580	27.100	26.320	26.470	26.470	2,709,236
2026-07-01	26.500	27.230	25.790	26.800	26.800	3,488,300
2026-06-30	25.900	26.750	25.750	26.500	26.500	3,254,415
2026-06-29	26.010	26.080	25.250	25.970	25.970	3,928,719
2026-06-26	26.500	26.930	25.730	26.010	26.010	4,049,301
2026-06-25	27.100	27.300	25.910	26.220	26.220	5,079,900
2026-06-24	27.450	27.730	26.540	27.100	27.100	3,366,820
2026-06-23	28.000	28.300	27.650	27.730	27.730	2,837,079
2026-06-22	28.210	28.370	27.330	28.150	28.150	3,734,900
2026-06-18	28.560	28.890	28.200	28.280	28.280	2,845,310
2026-06-17	29.520	29.770	28.740	28.810	28.810	3,267,680
2026-06-16	29.900	30.500	29.400	29.530	29.530	3,913,857
2026-06-15	29.920	29.920	29.130	29.400	29.400	2,355,941
2026-06-12	29.190	29.890	29.030	29.410	29.410	2,471,550
2026-06-11	28.800	29.160	28.410	29.120	28.970	2,407,003
2026-06-10	29.200	29.230	28.180	29.020	28.871	2,908,687
2026-06-09	29.300	29.590	28.490	29.450	29.298	2,750,234
2026-06-08	30.000	30.490	28.600	29.120	28.970	3,372,500
2026-06-05	29.870	31.340	29.090	30.590	30.590	4,678,808
2026-06-04	29.850	30.180	29.480	29.850	29.850	2,725,940
2026-06-03	30.670	30.950	29.850	30.100	30.100	3,029,854
2026-06-02	31.910	31.950	30.420	30.680	30.680	3,216,700
2026-06-01	31.510	32.340	31.510	31.820	31.820	2,584,552
2026-05-29	33.300	33.500	31.320	31.520	31.520	4,426,729
2026-05-28	33.450	33.680	32.300	33.280	33.280	3,615,600
2026-05-27	33.780	34.950	33.200	33.690	33.690	3,284,303
2026-05-26	34.770	35.240	33.360	33.810	33.810	3,945,100
2026-05-25	36.180	36.180	34.610	34.790	34.790	3,226,100
2026-05-22	34.620	35.960	34.620	35.670	35.670	3,522,952
2026-05-21	36.550	36.830	34.510	34.600	34.600	5,021,504
2026-05-20	36.830	37.080	36.100	36.690	36.690	3,067,618
2026-05-19	36.300	37.120	36.080	36.900	36.900	3,612,000
2026-05-18	36.500	36.980	35.710	36.240	36.240	3,466,000
2026-05-15	37.460	37.460	35.780	36.590	36.590	6,828,092
2026-05-14	37.760	39.140	37.550	37.690	37.690	7,308,851
2026-05-13	37.490	37.880	37.090	37.650	37.650	3,753,889
2026-05-12	37.550	37.990	37.210	37.270	37.270	4,280,766
2026-05-11	37.900	38.270	37.420	37.540	37.540	5,329,859
2026-05-08	36.710	37.580	36.280	37.500	37.500	5,884,299
2026-05-07	35.950	38.280	35.810	36.710	36.710	7,378,216
2026-05-06	35.160	36.090	35.160	35.730	35.730	3,575,980
2026-04-30	35.100	35.600	34.850	35.280	35.280	3,562,249
2026-04-29	34.800	35.570	34.180	35.440	35.440	4,351,100
2026-04-28	34.600	35.490	34.430	34.640	34.640	3,917,600
2026-04-27	34.410	34.790	33.870	34.650	34.650	2,491,800
2026-04-24	34.940	34.940	34.300	34.620	34.620	2,445,500
2026-04-23	35.550	35.780	34.580	34.950	34.950	3,906,630

← NewerPage 2 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.