Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.840	14.110	13.770	13.840	13.840	1,678,734
2024-07-23	14.100	14.150	13.800	13.820	13.820	1,626,380
2024-07-22	14.200	14.240	14.020	14.080	14.080	1,229,000
2024-07-19	14.020	14.350	13.960	14.160	14.160	1,528,329
2024-07-18	14.030	14.230	13.920	14.040	14.040	1,772,364
2024-07-17	13.920	14.150	13.830	14.060	14.060	1,910,860
2024-07-16	14.000	14.040	13.770	13.890	13.890	2,237,900
2024-07-15	14.420	14.420	14.020	14.050	14.050	1,958,735
2024-07-12	14.370	14.490	14.260	14.420	14.420	1,220,840
2024-07-11	14.320	14.470	14.160	14.450	14.450	1,663,007
2024-07-10	14.120	14.230	14.040	14.110	14.110	1,465,300
2024-07-09	13.820	14.180	13.760	14.140	14.140	2,521,693
2024-07-08	13.810	13.960	13.740	13.870	13.870	1,894,900
2024-07-05	13.900	13.900	13.900	13.900	13.900	0
2024-07-04	13.960	14.130	13.870	13.900	13.900	1,929,820
2024-07-03	13.970	14.090	13.870	13.980	13.980	1,531,400
2024-07-02	14.090	14.120	13.900	14.030	14.030	1,882,499
2024-07-01	14.080	14.200	13.780	14.090	14.090	2,252,233
2024-06-28	14.060	14.380	13.970	14.030	14.030	2,253,880
2024-06-27	14.450	14.500	14.110	14.200	14.200	2,314,620
2024-06-26	13.990	14.520	13.830	14.450	14.450	2,679,149
2024-06-25	13.810	14.190	13.770	14.100	14.100	2,151,682
2024-06-24	14.060	14.100	13.730	13.810	13.810	2,091,014
2024-06-21	14.110	14.350	14.020	14.070	14.070	1,472,704
2024-06-20	14.410	14.550	14.150	14.210	14.210	1,430,618
2024-06-19	14.850	14.860	14.460	14.500	14.500	1,530,938
2024-06-18	14.540	14.860	14.540	14.800	14.800	1,389,116
2024-06-17	15.100	15.100	14.610	14.710	14.710	2,797,527
2024-06-14	15.220	15.250	15.030	15.130	15.130	2,875,891
2024-06-13	15.150	15.270	14.910	15.150	15.150	2,053,397
2024-06-12	15.260	15.370	15.100	15.130	15.130	1,674,895
2024-06-11	15.110	15.250	14.880	15.210	15.210	1,675,800
2024-06-07	15.120	15.280	15.000	15.170	15.170	2,002,473
2024-06-06	15.390	15.480	14.850	15.010	15.010	2,536,300
2024-06-05	15.350	15.570	15.300	15.320	15.320	1,548,440
2024-06-04	15.630	15.630	15.260	15.470	15.470	1,641,220
2024-06-03	15.890	15.930	15.330	15.460	15.460	2,724,989
2024-05-31	15.930	16.100	15.860	15.930	15.930	1,398,720
2024-05-30	15.840	16.020	15.730	15.930	15.930	1,249,500
2024-05-29	15.980	16.080	15.840	15.920	15.920	1,348,002
2024-05-28	16.310	16.430	15.950	16.000	16.000	1,632,122
2024-05-27	16.280	16.470	16.010	16.330	16.330	1,560,605
2024-05-24	16.500	16.590	16.190	16.230	16.230	1,733,688
2024-05-23	16.700	16.760	16.460	16.560	16.560	1,917,222
2024-05-22	16.940	17.160	16.740	16.740	16.740	992,280
2024-05-21	16.960	17.120	16.670	16.960	16.960	2,072,638
2024-05-20	17.130	17.280	16.900	16.960	16.960	1,630,820
2024-05-17	16.850	17.110	16.700	17.080	17.080	1,397,841
2024-05-16	17.090	17.200	16.790	16.840	16.840	2,041,324
2024-05-15	17.200	17.290	17.050	17.100	17.100	1,387,740
2024-05-14	17.360	17.650	17.130	17.180	17.180	2,266,692
2024-05-13	17.240	17.540	17.100	17.310	17.310	1,936,683
2024-05-10	17.620	17.690	17.310	17.410	17.410	2,042,840
2024-05-09	17.110	17.640	17.110	17.600	17.600	2,101,910
2024-05-08	17.250	17.440	17.200	17.210	17.210	1,790,680
2024-05-07	17.480	17.500	17.100	17.260	17.260	2,265,020
2024-05-06	17.580	17.750	17.390	17.470	17.470	4,097,140
2024-04-30	17.080	17.550	17.080	17.380	17.380	4,447,738
2024-04-29	16.430	16.930	16.400	16.930	16.930	3,625,230
2024-04-26	16.190	16.480	16.150	16.440	16.440	2,535,641

← NewerPage 10 of 21 · 1,212 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.