Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.480	28.030	27.410	28.000	28.000	3,007,400
2025-07-23	27.650	28.160	27.420	27.500	27.500	4,155,200
2025-07-22	27.770	27.850	27.400	27.670	27.670	3,055,000
2025-07-21	27.140	27.880	26.920	27.680	27.680	4,960,415
2025-07-18	27.150	27.500	26.870	27.130	27.130	2,299,700
2025-07-17	27.100	27.450	26.770	27.200	27.200	3,395,100
2025-07-16	26.680	26.960	26.470	26.950	26.950	2,571,700
2025-07-15	26.850	27.240	26.510	26.680	26.680	2,862,300
2025-07-14	26.740	27.050	26.630	27.040	27.040	2,204,425
2025-07-11	26.850	27.200	26.600	26.880	26.880	3,865,021
2025-07-10	27.000	27.450	26.860	26.870	26.870	4,597,700
2025-07-09	27.100	27.380	26.850	26.920	26.920	4,415,702
2025-07-08	26.360	27.350	26.160	27.250	27.250	7,792,500
2025-07-07	25.950	26.520	25.950	26.410	26.410	2,655,400
2025-07-04	26.650	26.790	25.950	26.070	26.070	3,255,400
2025-07-03	26.300	26.530	25.880	26.500	26.500	4,280,900
2025-07-02	25.870	26.360	25.680	26.300	26.300	4,077,600
2025-07-01	25.500	26.070	25.000	25.850	25.850	3,733,209
2025-06-30	25.400	25.900	25.250	25.500	25.500	2,313,993
2025-06-27	25.200	25.410	25.050	25.160	25.160	1,978,990
2025-06-26	25.230	25.500	24.970	25.000	25.000	2,384,700
2025-06-25	25.200	25.580	25.030	25.230	25.230	2,550,600
2025-06-24	24.630	25.200	24.500	25.150	25.150	2,971,645
2025-06-23	23.690	24.750	23.520	24.700	24.700	2,983,700
2025-06-20	24.020	24.870	23.960	23.990	23.990	3,639,700
2025-06-19	24.620	24.980	23.830	23.940	23.940	2,473,202
2025-06-18	24.180	24.750	24.050	24.630	24.630	1,808,149
2025-06-17	24.230	24.390	24.100	24.220	24.220	1,293,549
2025-06-16	24.170	24.490	24.000	24.320	24.320	1,848,129
2025-06-13	24.650	24.690	24.170	24.220	24.220	1,357,900
2025-06-12	24.710	24.900	24.560	24.740	24.740	1,211,300
2025-06-11	24.620	25.090	24.620	24.850	24.850	1,533,200
2025-06-10	24.970	25.050	24.410	24.610	24.610	1,501,200
2025-06-09	24.750	24.850	24.610	24.850	24.850	1,332,600
2025-06-06	24.600	24.930	24.560	24.700	24.700	1,123,500
2025-06-05	24.660	24.870	24.300	24.630	24.630	1,551,390
2025-06-04	24.160	24.700	24.140	24.630	24.630	2,185,400
2025-06-03	23.650	24.240	23.560	24.140	24.140	1,508,920
2025-05-30	24.210	24.290	23.760	23.800	23.800	1,306,300
2025-05-29	23.910	24.320	23.900	24.210	24.210	1,535,290
2025-05-28	24.000	24.350	23.870	23.910	23.910	1,201,190
2025-05-27	24.300	24.390	23.980	24.250	24.250	1,573,300
2025-05-26	23.990	24.740	23.940	24.390	24.390	2,012,640
2025-05-23	24.340	24.570	23.970	24.000	24.000	1,656,240
2025-05-22	24.760	24.950	24.220	24.250	24.250	1,492,796
2025-05-21	24.860	25.270	24.700	24.760	24.760	1,873,380
2025-05-20	24.700	24.940	24.560	24.830	24.830	1,246,300
2025-05-19	24.790	24.860	24.460	24.720	24.720	952,900
2025-05-16	24.600	25.040	24.570	24.780	24.780	1,104,696
2025-05-15	24.980	25.100	24.600	24.600	24.600	1,429,342
2025-05-14	25.110	25.180	24.780	24.950	24.950	2,112,100
2025-05-13	25.200	25.910	25.030	25.240	25.240	3,993,086
2025-05-12	24.880	25.000	24.710	24.970	24.970	1,405,700
2025-05-09	24.800	24.900	24.470	24.690	24.690	1,647,500
2025-05-08	23.950	25.000	23.940	24.900	24.900	2,847,400
2025-05-07	24.370	24.500	23.950	24.130	24.130	1,854,000
2025-05-06	23.610	24.150	23.610	24.150	24.150	1,590,700
2025-04-30	23.220	23.680	23.220	23.580	23.580	1,577,141
2025-04-29	22.850	23.200	22.770	23.100	23.100	1,127,900
2025-04-28	23.060	23.130	22.680	22.890	22.890	1,098,900

← NewerPage 6 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.