Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.410	39.270	37.720	37.880	37.880	12,132,536
2026-01-16	37.700	38.560	37.350	38.380	38.380	12,304,988
2026-01-15	36.780	38.700	36.780	37.340	37.340	9,217,198
2026-01-14	37.000	37.950	36.310	36.980	36.980	11,876,682
2026-01-13	38.870	39.220	36.290	36.420	36.420	17,493,074
2026-01-12	34.680	38.360	34.600	38.360	38.360	9,782,944
2026-01-09	35.600	35.720	34.470	34.870	34.870	7,152,661
2026-01-08	34.950	35.760	34.710	35.620	35.620	7,267,100
2026-01-07	34.740	35.410	34.700	34.910	34.910	6,884,800
2026-01-06	33.000	35.450	32.880	34.900	34.900	11,124,661
2026-01-05	33.810	33.810	32.700	32.910	32.910	4,675,843
2025-12-31	34.110	34.140	33.230	33.550	33.550	3,340,500
2025-12-30	34.120	34.550	32.920	33.750	33.750	6,214,555
2025-12-29	33.820	34.740	33.770	34.570	34.570	5,829,801
2025-12-26	34.100	34.690	33.800	33.840	33.840	5,278,190
2025-12-25	33.590	34.470	32.640	33.840	33.840	6,509,304
2025-12-24	31.590	33.680	31.250	33.340	33.340	7,085,931
2025-12-23	31.700	32.070	31.310	31.730	31.730	3,828,600
2025-12-22	32.450	32.470	31.660	31.710	31.710	3,975,100
2025-12-19	31.950	32.660	31.720	32.290	32.290	4,350,600
2025-12-18	31.620	32.750	31.210	31.800	31.800	4,251,808
2025-12-17	31.650	32.180	30.800	31.890	31.890	5,380,698
2025-12-16	33.580	33.680	31.450	31.830	31.830	6,717,673
2025-12-15	33.580	34.940	33.400	33.860	33.860	4,750,678
2025-12-12	34.090	34.510	33.550	34.240	34.240	5,437,339
2025-12-11	34.690	35.680	34.220	34.270	34.270	6,359,840
2025-12-10	35.140	35.300	34.420	34.700	34.700	5,456,743
2025-12-09	35.280	36.150	34.750	34.900	34.900	6,090,250
2025-12-08	34.030	36.000	33.400	35.560	35.560	10,055,439
2025-12-05	32.800	34.250	32.280	33.680	33.680	6,176,862
2025-12-04	32.680	33.220	31.930	32.310	32.310	4,203,871
2025-12-03	33.800	33.990	32.980	33.030	33.030	4,397,464
2025-12-02	33.700	34.570	33.530	33.710	33.710	4,275,800
2025-12-01	34.400	35.250	33.690	34.130	34.130	6,916,604
2025-11-28	33.100	34.900	32.950	34.900	34.900	8,151,800
2025-11-27	32.280	34.550	32.280	33.340	33.340	8,939,597
2025-11-26	33.500	33.850	31.960	32.060	32.060	6,763,976
2025-11-25	32.520	33.930	32.090	33.100	33.100	10,129,337
2025-11-24	33.080	33.500	31.360	31.850	31.850	11,740,376
2025-11-21	36.800	36.800	34.020	34.020	34.020	10,730,742
2025-11-20	37.980	39.880	37.020	37.800	37.800	15,615,747
2025-11-19	37.940	39.610	37.690	38.900	38.900	18,092,205
2025-11-18	37.880	39.860	36.930	37.200	37.200	12,113,300
2025-11-17	37.670	39.460	37.030	38.350	38.350	16,654,757
2025-11-14	36.400	40.100	36.400	38.080	38.080	22,586,078
2025-11-13	37.160	38.210	35.920	37.340	37.340	22,767,357
2025-11-12	41.000	41.330	35.810	36.570	36.570	31,142,345
2025-11-11	35.500	37.580	35.030	37.580	37.580	12,556,657
2025-11-10	31.100	34.160	31.100	34.160	34.160	10,887,114
2025-11-07	30.160	31.300	30.000	31.050	31.050	6,478,173
2025-11-06	30.000	30.790	29.970	30.200	30.200	4,071,337
2025-11-05	29.300	30.500	29.200	30.200	30.200	5,318,877
2025-11-04	29.900	30.050	29.380	29.510	29.510	2,646,800
2025-11-03	29.490	30.090	29.250	29.950	29.950	4,220,900
2025-10-31	29.600	30.010	29.210	29.330	29.330	5,220,800
2025-10-30	28.580	30.330	28.500	29.610	29.610	8,901,416
2025-10-29	27.810	28.870	27.620	28.770	28.770	4,971,323
2025-10-28	27.900	28.300	27.720	27.960	27.960	2,698,500
2025-10-27	27.800	28.100	27.510	27.770	27.770	2,416,100
2025-10-24	27.780	28.050	27.640	27.700	27.700	1,852,100

← NewerPage 4 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.