Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.090	14.200	13.590	13.650	13.650	2,947,456
2024-01-19	14.180	14.320	13.920	14.090	14.090	1,087,940
2024-01-18	14.320	14.410	13.700	14.180	14.180	2,384,527
2024-01-17	14.700	14.780	14.360	14.390	14.390	1,298,437
2024-01-16	14.840	14.930	14.520	14.700	14.700	1,440,900
2024-01-15	14.930	15.010	14.740	14.810	14.810	1,561,544
2024-01-12	15.020	15.180	14.920	14.990	14.990	1,175,025
2024-01-11	14.710	15.080	14.680	15.020	15.020	1,513,348
2024-01-10	15.040	15.040	14.680	14.780	14.780	1,243,466
2024-01-09	14.670	15.190	14.640	14.970	14.970	2,281,131
2024-01-08	15.190	15.260	14.620	14.640	14.640	2,413,271
2024-01-05	15.700	15.770	15.200	15.250	15.250	1,801,600
2024-01-04	15.820	15.830	15.520	15.670	15.670	2,316,660
2024-01-03	16.000	16.080	15.820	15.890	15.890	1,677,445
2024-01-02	16.280	16.280	16.020	16.020	16.020	1,445,150
2023-12-29	16.000	16.320	15.880	16.250	16.250	2,219,951
2023-12-28	15.630	15.940	15.460	15.860	15.860	1,440,600
2023-12-27	15.680	15.760	15.550	15.630	15.630	907,380
2023-12-26	15.980	16.000	15.500	15.670	15.670	1,377,206
2023-12-25	15.980	16.130	15.860	15.950	15.950	1,328,520
2023-12-22	16.020	16.170	15.930	16.010	16.010	1,683,145
2023-12-21	15.900	16.080	15.540	16.020	16.020	1,711,003
2023-12-20	16.000	16.170	15.880	15.900	15.900	1,373,682
2023-12-19	15.850	16.050	15.800	15.980	15.980	1,398,868
2023-12-18	16.070	16.200	15.790	15.840	15.840	1,793,436
2023-12-15	16.150	16.240	16.050	16.050	16.050	1,473,207
2023-12-14	16.150	16.380	16.080	16.090	16.090	1,680,412
2023-12-13	16.200	16.390	16.000	16.010	16.010	3,036,840
2023-12-12	16.570	16.570	16.210	16.220	16.220	2,186,465
2023-12-11	16.250	16.590	16.020	16.560	16.560	4,136,746
2023-12-08	15.970	16.380	15.940	16.310	16.310	6,143,816
2023-12-07	16.180	16.230	15.620	15.940	15.940	4,185,617
2023-12-06	16.230	16.380	16.100	16.160	16.160	2,480,940
2023-12-05	16.340	16.350	16.110	16.150	16.150	1,995,035
2023-12-04	16.350	16.440	16.230	16.330	16.330	2,167,498
2023-12-01	16.450	16.490	16.010	16.360	16.360	3,934,218
2023-11-30	16.510	16.720	16.360	16.470	16.470	2,365,281
2023-11-29	16.670	16.740	16.510	16.580	16.580	2,131,170
2023-11-28	16.400	16.770	16.220	16.660	16.660	3,570,491
2023-11-27	16.350	16.420	16.060	16.370	16.370	3,135,420
2023-11-24	16.810	16.890	16.300	16.390	16.390	3,782,345
2023-11-23	16.790	16.980	16.660	16.930	16.930	3,256,885
2023-11-22	16.710	16.920	16.500	16.750	16.750	3,887,060
2023-11-21	17.160	17.360	16.720	16.770	16.770	3,860,820
2023-11-20	16.710	17.140	16.460	17.110	17.110	4,818,212
2023-11-17	16.550	16.760	16.440	16.710	16.710	2,573,480
2023-11-16	16.680	16.680	16.400	16.510	16.510	2,159,720
2023-11-15	16.590	17.160	16.500	16.680	16.680	3,736,638
2023-11-14	16.300	16.450	16.220	16.440	16.440	1,447,264
2023-11-13	16.410	16.420	16.110	16.280	16.280	2,453,183
2023-11-10	16.470	16.560	16.320	16.350	16.350	1,594,848
2023-11-09	16.440	16.560	16.360	16.480	16.480	1,575,383
2023-11-08	16.730	16.790	16.450	16.500	16.500	2,522,000
2023-11-07	16.950	17.000	16.700	16.730	16.730	2,017,654
2023-11-06	16.630	16.990	16.570	16.900	16.900	3,010,040
2023-11-03	16.280	16.950	16.280	16.590	16.590	2,941,700
2023-11-02	16.450	16.700	16.210	16.210	16.210	1,603,200
2023-11-01	16.330	16.530	16.230	16.460	16.460	1,663,125
2023-10-31	16.730	16.730	16.020	16.340	16.340	2,655,577
2023-10-30	16.570	16.790	16.410	16.680	16.680	2,043,745

← NewerPage 12 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.