Yingkou Jinchen Mach Co Ltd historical data

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

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
2026-09-18	27.140	28.500	27.140	28.240	28.240	6,901,353
2026-09-17	26.650	27.650	26.380	26.940	26.940	5,406,300
2026-09-16	26.090	26.740	25.920	26.650	26.650	2,914,424
2026-09-15	26.880	26.930	26.000	26.180	26.180	2,654,331
2026-09-14	26.660	26.930	26.350	26.650	26.650	2,273,400
2026-09-11	27.160	27.670	26.380	26.900	26.900	5,206,272
2026-09-10	28.310	28.380	27.600	27.600	27.600	4,384,099
2026-09-09	29.050	29.250	28.040	28.450	28.450	5,915,789
2026-09-08	28.960	29.280	28.600	29.140	29.140	5,574,908
2026-09-07	29.080	29.200	28.480	29.080	29.080	4,636,350
2026-09-04	29.350	29.870	28.700	28.860	28.860	5,150,981
2026-09-03	30.100	30.150	29.030	29.300	29.300	6,246,604
2026-09-02	30.000	30.350	29.570	29.610	29.610	6,622,838
2026-09-01	31.170	31.560	30.170	30.340	30.340	9,723,468
2026-08-31	31.000	32.220	30.570	30.860	30.860	13,587,996
2026-08-28	28.680	31.900	28.450	31.900	31.900	15,741,161
2026-08-27	28.160	30.440	27.450	29.000	29.000	16,761,293
2026-08-26	28.440	28.440	28.440	28.440	28.440	4,057,324
2026-08-25	25.210	26.060	25.190	25.850	25.850	2,687,383
2026-08-24	25.750	26.260	25.270	25.530	25.530	2,494,685
2026-08-21	25.360	25.850	25.080	25.650	25.650	2,202,700
2026-08-20	25.580	25.920	25.300	25.550	25.550	2,412,300
2026-08-19	26.500	26.500	25.290	25.380	25.380	3,384,630
2026-08-18	26.420	26.860	26.160	26.500	26.500	3,379,842
2026-08-17	26.270	26.800	26.070	26.610	26.610	4,603,074
2026-08-14	26.630	26.900	26.160	26.260	26.260	5,393,856
2026-08-13	27.390	27.960	26.620	26.630	26.630	11,103,061
2026-08-12	24.990	27.540	24.920	27.540	27.540	5,944,828
2026-08-11	24.980	25.280	24.370	25.040	25.040	2,805,007
2026-08-10	24.500	24.980	24.320	24.970	24.970	2,471,488
2026-08-07	24.440	24.970	24.060	24.530	24.530	2,422,600
2026-08-06	24.460	24.750	23.970	24.360	24.360	2,353,700
2026-08-05	24.400	24.740	24.330	24.570	24.570	2,489,816
2026-08-04	24.480	24.780	24.250	24.430	24.430	2,462,600
2026-08-03	24.000	24.670	23.800	24.480	24.480	3,635,110
2026-07-31	23.360	23.940	23.350	23.710	23.710	2,894,277
2026-07-30	23.230	23.880	23.160	23.300	23.300	2,934,104
2026-07-29	22.830	23.540	22.520	23.300	23.300	3,181,300
2026-07-28	22.610	23.480	22.610	23.080	23.080	2,394,400
2026-07-27	22.100	22.950	22.070	22.850	22.850	2,085,060
2026-07-24	22.540	22.890	22.090	22.110	22.110	2,335,125
2026-07-23	22.200	22.780	21.930	22.770	22.770	3,123,412
2026-07-22	22.110	22.430	21.780	21.920	21.920	2,968,942

Page 1 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.