Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.100	17.490	16.590	17.400	17.400	13,686,266
2026-10-19	18.030	18.030	16.950	17.800	17.800	12,175,265
2026-10-16	18.230	18.470	17.970	18.070	18.070	5,329,736
2026-10-15	18.620	18.770	17.800	18.070	18.070	10,747,100
2026-10-14	19.850	19.900	18.920	19.040	19.040	9,521,464
2026-10-13	19.000	19.950	18.810	19.800	19.800	11,482,015
2026-10-12	19.290	19.550	19.150	19.290	19.290	8,695,406
2026-10-09	19.600	19.820	18.570	19.250	19.250	14,190,145
2026-10-08	19.820	20.090	19.570	19.790	19.790	11,455,279
2026-09-30	19.700	20.080	19.410	19.820	19.820	14,005,233
2026-09-29	19.330	19.850	19.000	19.650	19.650	13,682,271
2026-09-28	19.340	19.530	18.970	19.200	19.200	11,454,602
2026-09-24	18.830	19.600	18.580	19.340	19.340	18,148,017
2026-09-23	18.430	19.280	18.180	18.830	18.830	14,730,785
2026-09-22	18.480	18.630	18.240	18.390	18.390	6,099,216
2026-09-21	18.310	18.580	18.310	18.400	18.400	5,728,619
2026-09-18	18.050	18.360	18.000	18.310	18.310	6,934,332
2026-09-17	18.020	18.190	17.700	17.900	17.900	7,008,259
2026-09-16	18.320	18.330	17.830	18.100	18.100	6,828,469
2026-09-15	18.220	18.580	18.180	18.320	18.320	7,172,558
2026-09-14	18.130	18.530	17.860	18.210	18.210	8,058,073
2026-09-11	17.740	18.430	17.450	18.120	18.120	10,742,862
2026-09-10	18.000	18.100	17.770	17.780	17.780	5,029,885
2026-09-09	18.530	18.550	18.020	18.140	18.140	8,659,335
2026-09-08	18.550	19.040	18.390	18.520	18.520	8,222,533
2026-09-07	18.450	18.760	18.400	18.460	18.460	6,251,287
2026-09-04	18.880	19.090	18.420	18.490	18.490	9,015,833
2026-09-03	18.760	19.000	18.630	18.730	18.730	6,005,290
2026-09-02	19.300	19.300	18.590	18.720	18.720	10,226,315
2026-09-01	19.220	19.760	19.150	19.490	19.490	12,465,595
2026-08-31	18.780	19.360	18.650	19.010	19.010	9,456,736
2026-08-28	18.850	19.040	18.770	18.790	18.790	5,876,877
2026-08-27	18.800	18.950	18.670	18.920	18.920	5,905,691
2026-08-26	18.920	19.120	18.830	18.860	18.860	5,012,174
2026-08-25	18.500	18.970	18.460	18.920	18.920	6,199,532
2026-08-24	19.030	19.100	18.500	18.620	18.620	7,944,710
2026-08-21	18.810	19.030	18.690	19.000	19.000	4,595,600
2026-08-20	18.950	19.070	18.800	18.900	18.900	5,544,756
2026-08-19	20.100	20.150	18.700	18.800	18.800	12,666,696
2026-08-18	20.040	20.280	19.830	20.210	20.210	8,317,286
2026-08-17	19.600	20.070	19.500	20.040	20.040	7,169,511
2026-08-14	19.620	19.740	19.300	19.560	19.560	7,027,976
2026-08-13	20.090	20.150	19.600	19.620	19.620	8,419,029
2026-08-12	20.190	20.250	20.050	20.090	20.090	5,686,208
2026-08-11	20.230	20.450	20.120	20.160	20.160	8,374,919
2026-08-10	20.100	20.500	19.790	20.390	20.390	10,754,868
2026-08-07	19.900	20.100	19.680	20.000	20.000	7,791,952
2026-08-06	20.100	20.380	19.850	19.990	19.990	9,306,327
2026-08-05	19.660	20.440	19.660	20.230	20.230	11,133,919
2026-08-04	19.780	20.000	19.430	19.860	19.860	9,604,661
2026-08-03	19.440	19.950	19.440	19.730	19.730	10,454,004
2026-07-31	19.800	20.200	19.530	19.590	19.590	12,795,317
2026-07-30	19.710	19.980	19.210	19.350	19.350	9,957,351
2026-07-29	19.280	19.930	18.860	19.880	19.880	12,202,885
2026-07-28	18.900	19.590	18.800	19.220	19.220	7,976,713
2026-07-27	18.750	19.270	18.690	19.110	19.110	6,996,212
2026-07-24	18.800	19.000	18.390	18.720	18.720	8,571,744
2026-07-23	18.800	19.060	18.550	19.040	19.040	8,494,041
2026-07-22	19.500	19.550	18.830	18.940	18.940	13,180,054
2026-07-21	19.190	19.750	18.500	19.650	19.650	15,470,869

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1000 CNY
2022-06-08	0.1200 CNY
2021-06-08	0.2520 CNY
2020-06-01	0.2465 CNY
2019-04-22	0.2960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.