Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.570	16.790	16.410	16.680	16.680	2,043,745
2023-10-27	16.550	16.760	16.550	16.650	16.650	1,676,247
2023-10-26	16.470	16.690	16.250	16.520	16.520	1,699,978
2023-10-25	16.370	16.830	16.370	16.490	16.490	2,020,300
2023-10-24	16.170	16.390	15.970	16.280	16.280	1,465,120
2023-10-23	16.500	16.690	16.010	16.050	16.050	1,486,465
2023-10-20	16.650	16.970	16.520	16.580	16.580	1,378,940
2023-10-19	16.730	16.950	16.630	16.700	16.700	1,341,048
2023-10-18	16.870	17.050	16.820	16.880	16.880	1,129,397
2023-10-17	17.190	17.190	16.860	16.910	16.910	1,494,000
2023-10-16	17.240	17.300	17.030	17.150	17.150	1,506,050
2023-10-13	17.560	17.770	17.170	17.300	17.300	1,908,923
2023-10-12	17.560	17.880	17.540	17.710	17.710	2,392,320
2023-10-11	17.390	17.760	17.310	17.540	17.540	1,825,099
2023-10-10	17.560	17.700	17.350	17.430	17.430	2,106,400
2023-10-09	17.710	17.850	17.510	17.600	17.600	1,600,940
2023-09-28	18.000	18.080	17.710	17.720	17.720	1,606,829
2023-09-27	17.820	18.190	17.800	18.050	18.050	1,362,151
2023-09-26	17.900	18.000	17.800	17.860	17.860	1,015,132
2023-09-25	17.910	18.050	17.740	17.950	17.950	1,491,840
2023-09-22	17.590	17.960	17.550	17.880	17.880	1,373,780
2023-09-21	17.710	17.740	17.500	17.580	17.580	1,305,745
2023-09-20	17.850	18.090	17.630	17.680	17.680	1,822,320
2023-09-19	18.060	18.060	17.640	17.980	17.980	2,023,781
2023-09-18	17.560	18.150	17.400	18.060	18.060	2,124,996
2023-09-15	17.610	17.870	17.550	17.690	17.690	1,624,126
2023-09-14	18.080	18.080	17.510	17.650	17.650	2,031,100
2023-09-13	18.280	18.360	17.900	17.990	17.990	1,950,797
2023-09-12	18.240	18.300	18.040	18.280	18.280	1,298,736
2023-09-11	17.910	18.370	17.730	18.220	18.220	2,322,300
2023-09-08	17.800	18.200	17.720	17.900	17.900	1,369,200
2023-09-07	18.260	18.300	17.800	17.800	17.800	1,811,300
2023-09-06	18.360	18.360	18.060	18.240	18.240	1,454,204
2023-09-05	18.400	18.400	18.230	18.290	18.290	1,600,155
2023-09-04	18.230	18.390	18.070	18.350	18.350	1,876,976
2023-09-01	18.170	18.280	17.940	18.120	18.120	1,788,120
2023-08-31	18.040	18.320	18.030	18.110	18.110	2,278,527
2023-08-30	17.670	18.160	17.580	17.930	17.930	2,740,590
2023-08-29	16.570	17.780	16.500	17.650	17.650	3,919,357
2023-08-28	17.500	17.500	16.550	16.550	16.550	2,079,060
2023-08-25	16.950	17.000	16.620	16.680	16.680	1,953,041
2023-08-24	17.000	17.250	16.810	17.030	17.030	1,311,608
2023-08-23	17.280	17.480	17.010	17.080	17.080	1,612,200
2023-08-22	17.230	17.390	17.030	17.320	17.320	1,624,496
2023-08-21	17.450	17.650	17.230	17.230	17.230	1,911,444
2023-08-18	17.980	17.980	17.510	17.550	17.550	1,528,400
2023-08-17	17.150	17.870	16.900	17.860	17.860	2,995,260
2023-08-16	17.130	17.270	17.070	17.100	17.100	1,134,740
2023-08-15	17.500	17.580	17.030	17.200	17.200	1,444,140
2023-08-14	17.320	17.540	17.130	17.490	17.490	1,541,800
2023-08-11	17.880	17.970	17.320	17.490	17.490	3,190,260
2023-08-10	17.750	18.000	17.700	17.900	17.900	1,254,040
2023-08-09	17.600	17.870	17.500	17.730	17.730	1,900,220
2023-08-08	18.430	18.550	17.600	17.610	17.610	4,425,703
2023-08-07	18.650	18.740	18.380	18.520	18.520	1,786,540
2023-08-04	18.780	18.900	18.530	18.700	18.700	2,307,854
2023-08-03	18.860	18.920	18.660	18.830	18.830	1,560,760
2023-08-02	18.500	19.070	18.500	18.870	18.870	2,543,761
2023-08-01	18.600	18.780	18.450	18.630	18.630	1,536,664
2023-07-31	18.560	18.910	18.520	18.600	18.600	1,719,984

← NewerPage 13 of 21 · 1,213 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.