Yingkou Jinchen Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.000	23.220	22.800	22.930	22.930	1,097,581
2025-04-24	23.250	23.550	22.930	22.970	22.970	1,332,000
2025-04-23	23.450	23.610	23.220	23.380	23.380	1,126,750
2025-04-22	23.180	23.400	23.010	23.310	23.310	1,212,300
2025-04-21	23.000	23.250	22.860	23.200	23.200	875,200
2025-04-18	23.190	23.340	22.850	23.060	23.060	1,066,313
2025-04-17	23.150	23.500	22.870	23.250	23.250	1,250,913
2025-04-16	23.800	23.840	22.800	23.110	23.110	1,650,700
2025-04-15	24.010	24.080	23.600	23.790	23.790	1,004,700
2025-04-14	23.750	24.140	23.610	23.880	23.880	1,572,400
2025-04-11	23.220	23.660	23.020	23.430	23.430	1,757,500
2025-04-10	23.300	23.740	23.300	23.370	23.370	2,683,000
2025-04-09	22.450	22.960	21.080	22.960	22.960	3,124,448
2025-04-08	23.080	23.770	22.250	22.790	22.790	3,484,800
2025-04-07	24.260	25.040	23.530	23.530	23.530	2,484,500
2025-04-03	26.030	26.670	25.820	26.140	26.140	1,700,187
2025-04-02	26.460	26.980	26.150	26.400	26.400	2,092,800
2025-04-01	25.840	26.860	25.840	26.450	26.450	2,545,300
2025-03-31	26.610	26.740	25.560	25.840	25.840	2,476,400
2025-03-28	27.000	27.650	26.610	26.720	26.720	2,700,300
2025-03-27	27.500	27.580	26.700	27.070	27.070	2,560,300
2025-03-26	26.880	27.990	26.700	27.530	27.530	3,536,384
2025-03-25	26.970	27.380	26.580	26.920	26.920	2,405,300
2025-03-24	27.780	27.980	26.450	27.030	27.030	3,480,009
2025-03-21	27.760	28.450	27.600	28.060	28.060	3,577,166
2025-03-20	28.200	28.580	27.920	27.960	27.960	2,831,300
2025-03-19	27.800	28.700	27.610	28.240	28.240	4,940,860
2025-03-18	27.600	27.980	27.600	27.930	27.930	2,118,600
2025-03-17	27.680	28.040	27.520	27.650	27.650	2,262,200
2025-03-14	27.100	27.600	26.900	27.510	27.510	2,533,900
2025-03-13	27.400	27.590	26.840	27.140	27.140	2,070,800
2025-03-12	27.800	27.940	27.460	27.500	27.500	2,246,000
2025-03-11	27.380	27.800	27.150	27.800	27.800	2,491,245
2025-03-10	26.910	27.650	26.900	27.650	27.650	3,584,300
2025-03-07	27.230	27.350	26.770	26.910	26.910	2,287,109
2025-03-06	26.770	27.590	26.740	27.280	27.280	2,857,540
2025-03-05	27.200	27.270	26.430	26.780	26.780	2,543,057
2025-03-04	26.800	27.380	26.570	27.270	27.270	2,570,105
2025-03-03	26.810	27.530	26.800	26.990	26.990	3,087,116
2025-02-28	27.510	27.830	26.700	26.790	26.790	3,317,700
2025-02-27	27.920	27.980	27.040	27.620	27.620	4,064,505
2025-02-26	27.120	27.920	27.020	27.920	27.920	4,809,746
2025-02-25	26.800	27.470	26.710	27.140	27.140	2,873,500
2025-02-24	27.000	27.180	26.690	27.050	27.050	2,584,350
2025-02-21	26.780	27.050	26.410	26.980	26.980	2,576,662
2025-02-20	26.880	26.940	26.500	26.780	26.780	1,901,762
2025-02-19	26.150	26.900	26.100	26.880	26.880	2,317,409
2025-02-18	26.820	27.200	26.170	26.320	26.320	2,914,109
2025-02-17	26.800	26.970	26.500	26.800	26.800	1,768,687
2025-02-14	26.780	27.230	26.660	26.830	26.830	2,140,300
2025-02-13	27.170	27.480	26.730	26.780	26.780	2,519,462
2025-02-12	26.810	27.150	26.610	27.140	27.140	2,258,662
2025-02-11	27.220	27.260	26.560	26.800	26.800	2,038,200
2025-02-10	27.120	27.300	26.700	27.270	27.270	2,809,057
2025-02-07	26.140	27.690	25.880	27.170	27.170	5,037,457
2025-02-06	25.190	25.950	24.900	25.910	25.910	2,187,800
2025-02-05	25.100	25.260	24.810	25.240	25.240	1,423,600
2025-01-27	25.500	25.800	24.950	24.960	24.960	1,376,820
2025-01-24	25.080	25.580	24.920	25.520	25.520	1,397,745
2025-01-23	25.370	25.750	25.070	25.070	25.070	1,325,920

← NewerPage 7 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.