Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.320	18.660	18.100	18.560	18.560	2,052,571
2023-07-27	18.600	18.670	18.260	18.300	18.300	1,814,478
2023-07-26	18.920	18.930	18.400	18.500	18.500	2,366,292
2023-07-25	18.550	18.960	18.550	18.920	18.920	2,818,608
2023-07-24	18.400	18.680	18.200	18.450	18.450	1,667,240
2023-07-21	18.580	18.860	18.300	18.460	18.460	3,154,751
2023-07-20	18.600	18.970	18.410	18.520	18.520	2,427,173
2023-07-19	18.870	18.940	18.560	18.700	18.700	2,209,947
2023-07-18	18.810	19.090	18.600	18.950	18.950	3,042,902
2023-07-17	18.780	18.790	18.450	18.660	18.660	2,057,740
2023-07-14	18.780	19.070	18.550	18.840	18.840	3,506,570
2023-07-13	18.350	18.770	18.320	18.750	18.750	3,553,712
2023-07-12	18.550	18.720	18.310	18.350	18.350	2,782,140
2023-07-11	18.290	18.630	18.080	18.550	18.550	3,604,808
2023-07-10	19.000	19.090	18.220	18.280	18.280	6,826,009
2023-07-07	19.400	19.400	18.920	18.990	18.990	4,825,828
2023-07-06	19.740	19.740	19.300	19.460	19.460	4,835,346
2023-07-05	19.770	20.090	19.080	19.600	19.600	6,098,140
2023-07-04	19.180	19.890	19.030	19.680	19.680	6,499,941
2023-07-03	20.500	20.500	19.450	19.630	19.630	10,087,343
2023-06-30	20.200	20.590	20.010	20.520	20.520	10,666,690
2023-06-29	19.590	21.000	19.540	20.620	20.620	18,565,559
2023-06-28	19.010	19.890	18.510	19.720	19.720	10,788,409
2023-06-27	18.940	19.220	18.850	19.130	19.130	4,954,834
2023-06-26	19.180	19.400	18.710	18.820	18.820	5,922,544
2023-06-21	19.880	20.130	19.370	19.400	19.400	7,473,829
2023-06-20	19.340	20.050	19.150	19.870	19.870	11,095,337
2023-06-19	19.040	19.840	18.990	19.430	19.430	11,981,404
2023-06-16	19.390	19.530	18.760	19.030	19.030	14,110,331
2023-06-15	17.020	18.710	16.950	18.710	18.710	8,038,508
2023-06-14	17.090	17.180	16.890	17.010	17.010	938,190
2023-06-13	17.270	17.490	17.000	17.090	17.090	1,259,190
2023-06-12	16.690	17.560	16.610	17.260	17.260	4,122,461
2023-06-09	16.680	16.800	16.450	16.610	16.610	1,169,357
2023-06-08	16.760	16.810	16.510	16.600	16.600	1,238,093
2023-06-07	16.820	16.900	16.620	16.760	16.760	1,293,438
2023-06-06	17.150	17.210	16.760	16.910	16.910	1,711,200
2023-06-05	17.930	17.970	16.720	17.160	17.160	3,873,838
2023-06-02	17.810	18.000	17.760	17.960	17.860	1,612,951
2023-06-01	17.780	18.050	17.710	17.730	17.631	1,751,441
2023-05-31	17.850	17.930	17.650	17.880	17.780	1,248,271
2023-05-30	17.870	17.950	17.660	17.940	17.840	1,425,584
2023-05-29	18.130	18.140	17.830	17.860	17.761	1,469,034
2023-05-26	18.040	18.040	17.650	17.980	17.880	1,660,300
2023-05-25	18.010	18.120	17.730	18.050	17.950	1,854,345
2023-05-24	17.950	18.280	17.840	18.000	17.900	2,060,463
2023-05-23	18.350	18.420	17.970	18.050	17.950	2,317,475
2023-05-22	18.300	18.360	17.930	18.350	18.248	3,455,560
2023-05-19	18.240	18.630	17.900	18.190	18.089	4,489,070
2023-05-18	17.250	18.510	17.150	18.100	17.999	6,996,547
2023-05-17	17.140	17.300	17.000	17.150	17.055	1,199,000
2023-05-16	17.200	17.240	17.000	17.140	17.045	1,171,199
2023-05-15	16.790	17.110	16.770	17.110	17.015	1,310,289
2023-05-12	16.820	17.090	16.820	16.880	16.786	979,003
2023-05-11	17.130	17.190	16.820	16.890	16.796	1,451,578
2023-05-10	17.110	17.280	16.930	17.160	17.065	1,494,707
2023-05-09	17.120	17.280	16.810	17.080	16.985	2,424,215
2023-05-08	17.250	17.450	17.010	17.120	17.025	1,566,392
2023-05-05	17.280	17.420	17.040	17.340	17.244	1,980,720
2023-05-04	17.000	17.380	16.960	17.300	17.204	2,544,042

← NewerPage 14 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.