Yingkou Jinchen Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.100 | 27.380 | 26.410 | 26.550 | 26.550 | 5,730,922 |
| 2026-10-20 | 26.980 | 27.550 | 26.710 | 26.920 | 26.920 | 5,927,500 |
| 2026-10-19 | 26.960 | 27.380 | 26.430 | 27.000 | 27.000 | 5,270,043 |
| 2026-10-16 | 28.000 | 28.180 | 27.000 | 27.270 | 27.270 | 6,667,288 |
| 2026-10-15 | 27.480 | 28.130 | 27.370 | 27.660 | 27.660 | 7,008,147 |
| 2026-10-14 | 28.900 | 29.350 | 28.290 | 28.330 | 28.330 | 5,630,214 |
| 2026-10-13 | 28.290 | 29.520 | 27.830 | 29.170 | 29.170 | 9,506,261 |
| 2026-10-12 | 29.800 | 29.980 | 28.740 | 28.780 | 28.780 | 9,767,896 |
| 2026-10-09 | 31.600 | 31.980 | 29.510 | 30.350 | 30.350 | 16,296,755 |
| 2026-10-08 | 32.810 | 33.970 | 31.850 | 31.910 | 31.910 | 22,596,603 |
| 2026-09-30 | 34.800 | 38.810 | 33.400 | 33.500 | 33.500 | 32,649,798 |
| 2026-09-29 | 38.510 | 39.250 | 35.280 | 35.280 | 35.280 | 14,793,497 |
| 2026-09-28 | 39.200 | 39.200 | 36.400 | 39.200 | 39.200 | 23,510,946 |
| 2026-09-24 | 32.770 | 35.640 | 32.770 | 35.640 | 35.640 | 11,035,843 |
| 2026-09-23 | 29.450 | 32.400 | 29.430 | 32.400 | 32.400 | 5,648,257 |
| 2026-09-22 | 29.800 | 30.060 | 29.420 | 29.450 | 29.450 | 5,854,973 |
| 2026-09-21 | 28.000 | 30.450 | 27.800 | 29.900 | 29.900 | 9,652,539 |
Page 1 of 1 · 17 trading days
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.