Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	36.000	36.230	35.420	35.590	35.590	3,929,725
2026-04-21	36.430	36.700	35.950	36.250	36.250	3,232,826
2026-04-20	35.830	36.300	35.540	36.250	36.250	3,570,175
2026-04-17	35.300	35.910	35.300	35.830	35.830	3,534,210
2026-04-16	35.200	35.670	34.740	35.560	35.560	3,195,342
2026-04-15	34.990	35.600	34.900	35.240	35.240	4,069,233
2026-04-14	34.790	35.020	34.570	35.000	35.000	3,468,571
2026-04-13	34.000	35.500	33.790	34.870	34.870	4,102,897
2026-04-10	34.300	34.880	33.900	34.290	34.290	3,879,588
2026-04-09	34.290	34.290	33.430	33.690	33.690	3,274,500
2026-04-08	33.580	34.450	33.500	34.360	34.360	4,443,882
2026-04-07	32.700	33.390	32.580	33.130	33.130	3,617,630
2026-04-03	34.000	34.400	32.580	32.720	32.720	5,073,079
2026-04-02	35.520	35.890	33.660	33.870	33.870	6,909,899
2026-04-01	36.150	36.970	34.240	36.310	36.310	8,551,081
2026-03-31	39.010	39.030	35.650	35.990	35.990	8,537,522
2026-03-30	40.500	40.930	39.500	39.610	39.610	5,873,753
2026-03-27	40.240	41.180	40.110	41.180	41.180	6,155,440
2026-03-26	41.210	41.220	40.060	40.990	40.990	8,270,439
2026-03-25	39.470	41.200	39.240	41.200	41.200	11,128,397
2026-03-24	40.500	40.890	37.900	39.810	39.810	9,731,026
2026-03-23	38.900	40.600	38.520	39.810	39.810	11,594,286
2026-03-20	37.940	40.780	37.280	39.180	39.180	10,933,508
2026-03-19	38.200	38.680	37.540	37.940	37.940	4,780,752
2026-03-18	38.380	38.480	37.510	38.280	38.280	4,232,558
2026-03-17	38.900	40.150	37.770	37.820	37.820	5,958,582
2026-03-16	39.570	40.000	38.360	38.640	38.640	5,746,140
2026-03-13	40.160	40.940	39.750	39.900	39.900	5,905,148
2026-03-12	40.580	41.140	39.700	40.170	40.170	6,688,877
2026-03-11	40.440	41.440	40.010	40.970	40.970	8,599,503
2026-03-10	40.500	40.640	39.770	40.440	40.440	5,489,576
2026-03-09	39.060	39.870	38.250	39.790	39.790	6,028,504
2026-03-06	38.880	40.110	38.660	39.740	39.740	5,963,036
2026-03-05	40.230	40.400	38.820	39.220	39.220	6,668,584
2026-03-04	38.760	40.290	38.180	39.680	39.680	6,862,768
2026-03-03	40.500	41.920	39.320	39.350	39.350	11,754,064
2026-03-02	40.150	41.500	39.900	40.360	40.360	8,562,355
2026-02-27	40.840	42.060	40.710	41.390	41.390	11,207,569
2026-02-26	41.120	41.290	40.380	40.840	40.840	6,298,153
2026-02-25	41.330	41.500	40.710	41.100	41.100	6,909,577
2026-02-24	42.000	42.070	41.100	41.330	41.330	6,131,597
2026-02-13	42.950	42.980	41.560	41.580	41.580	7,534,839
2026-02-12	43.430	44.050	42.440	42.950	42.950	9,394,242
2026-02-11	44.670	45.470	43.790	43.880	43.880	9,873,637
2026-02-10	46.400	46.500	44.890	44.900	44.900	15,613,239
2026-02-09	49.160	49.600	46.610	46.880	46.880	21,559,863
2026-02-06	43.340	49.550	43.340	48.120	48.120	25,537,478
2026-02-05	48.220	48.640	48.150	48.150	48.150	8,138,600
2026-02-04	50.660	55.580	50.660	53.500	53.500	32,528,697
2026-02-03	48.000	51.230	47.000	50.700	50.700	24,417,022
2026-02-02	48.500	49.590	46.400	46.570	46.570	18,377,636
2026-01-30	49.030	51.480	45.060	47.780	47.780	22,051,193
2026-01-29	47.330	52.060	47.000	50.010	50.010	30,116,952
2026-01-28	47.060	50.480	46.760	47.330	47.330	27,232,458
2026-01-27	41.580	46.490	40.850	46.490	46.490	26,308,913
2026-01-26	44.540	45.360	41.570	42.260	42.260	29,145,730
2026-01-23	37.600	41.240	37.600	41.240	41.240	6,797,800
2026-01-22	36.500	37.630	36.300	37.490	37.490	6,207,213
2026-01-21	36.000	37.350	36.000	36.730	36.730	5,405,141
2026-01-20	37.390	38.270	36.120	36.510	36.510	8,499,968

← NewerPage 3 of 5 · 243 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.