Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.100	16.320	15.960	16.240	16.240	2,055,420
2024-04-24	16.050	16.100	15.880	16.100	16.100	1,285,923
2024-04-23	16.060	16.290	15.740	15.980	15.980	1,988,306
2024-04-22	16.050	16.380	15.950	16.150	16.150	2,208,984
2024-04-19	16.180	16.240	15.960	16.090	16.090	1,628,120
2024-04-18	16.210	16.390	16.050	16.180	16.180	1,547,000
2024-04-17	15.690	16.220	15.670	16.220	16.220	2,415,200
2024-04-16	15.840	16.070	15.560	15.600	15.600	2,557,780
2024-04-15	16.100	16.260	15.800	16.060	16.060	2,416,888
2024-04-12	16.220	16.350	15.930	15.990	15.990	1,983,000
2024-04-11	15.730	16.370	15.620	16.150	16.150	2,827,860
2024-04-10	16.010	16.130	15.710	15.800	15.800	1,516,796
2024-04-09	15.880	16.110	15.880	16.000	16.000	1,067,284
2024-04-08	16.200	16.300	15.910	16.000	16.000	1,427,900
2024-04-03	16.260	16.340	16.130	16.300	16.300	1,383,440
2024-04-02	16.380	16.420	16.200	16.270	16.270	1,475,214
2024-04-01	15.940	16.370	15.890	16.360	16.360	2,209,253
2024-03-29	15.930	15.980	15.600	15.870	15.870	914,100
2024-03-28	15.130	15.950	14.990	15.950	15.950	3,476,395
2024-03-27	15.780	15.820	15.240	15.240	15.240	1,813,737
2024-03-26	16.030	16.070	15.620	15.780	15.780	2,710,181
2024-03-25	16.110	16.670	15.980	16.030	16.030	5,435,511
2024-03-22	16.220	16.220	15.750	15.950	15.950	2,492,595
2024-03-21	16.380	16.500	16.060	16.210	16.210	2,320,919
2024-03-20	16.440	16.460	16.300	16.400	16.400	1,999,340
2024-03-19	16.550	16.670	16.420	16.440	16.440	2,513,918
2024-03-18	16.620	16.760	16.350	16.610	16.610	2,829,553
2024-03-15	16.160	16.550	16.160	16.540	16.540	3,242,919
2024-03-14	16.400	16.780	16.160	16.340	16.340	2,954,300
2024-03-13	16.200	16.440	16.070	16.380	16.380	2,251,220
2024-03-12	16.480	16.500	16.060	16.200	16.200	2,668,279
2024-03-11	16.170	16.380	16.020	16.380	16.380	2,047,937
2024-03-08	16.160	16.310	16.000	16.230	16.230	1,972,240
2024-03-07	16.400	16.720	16.160	16.190	16.190	4,255,530
2024-03-06	15.930	16.370	15.820	16.270	16.270	2,859,918
2024-03-05	16.100	16.350	15.840	15.930	15.930	2,566,284
2024-03-04	16.250	16.440	15.970	16.200	16.200	3,044,220
2024-03-01	16.190	16.350	16.050	16.350	16.350	3,531,960
2024-02-29	15.600	16.170	15.580	16.170	16.170	4,047,000
2024-02-28	16.170	16.520	15.770	15.780	15.780	7,077,374
2024-02-27	15.800	16.180	15.690	16.170	16.170	4,583,755
2024-02-26	16.190	16.480	15.770	15.960	15.960	6,760,040
2024-02-23	15.770	15.990	15.460	15.770	15.770	3,337,780
2024-02-22	15.690	15.850	15.450	15.740	15.740	2,613,400
2024-02-21	15.640	16.200	15.420	15.680	15.680	3,291,750
2024-02-20	15.600	15.770	15.320	15.690	15.690	2,580,512
2024-02-19	15.400	15.900	15.400	15.700	15.700	4,410,682
2024-02-08	15.850	16.810	15.730	15.800	15.800	6,898,570
2024-02-07	15.410	16.360	15.300	16.140	16.140	7,563,480
2024-02-06	15.000	15.550	14.480	15.550	15.550	8,463,802
2024-02-05	13.480	14.980	13.270	14.980	14.980	6,378,063
2024-02-02	13.800	13.800	13.250	13.620	13.620	3,971,350
2024-02-01	13.650	14.000	13.430	13.750	13.750	2,402,561
2024-01-31	13.730	13.940	13.570	13.610	13.610	2,405,100
2024-01-30	14.000	14.190	13.740	13.770	13.770	1,425,424
2024-01-29	14.330	14.390	13.910	13.930	13.930	1,052,140
2024-01-26	14.480	14.480	14.200	14.240	14.240	1,429,882
2024-01-25	14.030	14.450	13.900	14.410	14.410	1,880,869
2024-01-24	13.930	14.060	13.580	14.010	14.010	1,796,220
2024-01-23	13.630	13.920	13.460	13.810	13.810	2,261,023

← NewerPage 11 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.