Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.730	17.090	16.550	17.000	16.905	2,040,760
2023-04-27	16.280	16.900	16.130	16.770	16.677	2,390,094
2023-04-26	15.760	16.380	15.760	16.280	16.189	2,100,809
2023-04-25	16.350	16.350	15.530	15.920	15.831	2,794,339
2023-04-24	15.990	16.350	15.900	16.260	16.170	2,075,319
2023-04-21	16.400	16.460	15.980	15.990	15.901	2,001,752
2023-04-20	16.530	16.640	16.200	16.350	16.259	1,821,622
2023-04-19	16.760	16.780	16.440	16.520	16.428	1,798,680
2023-04-18	17.170	17.170	16.720	16.770	16.677	1,641,583
2023-04-17	16.930	17.090	16.860	17.030	16.935	1,994,692
2023-04-14	16.730	16.930	16.670	16.790	16.697	1,775,787
2023-04-13	16.700	16.910	16.610	16.680	16.587	1,524,329
2023-04-12	16.840	16.950	16.600	16.760	16.667	2,177,253
2023-04-11	16.900	17.030	16.770	16.840	16.746	1,919,842
2023-04-10	17.110	17.270	16.860	16.950	16.856	2,795,152
2023-04-07	17.250	17.300	17.040	17.130	17.035	2,183,672
2023-04-06	16.890	17.380	16.660	17.130	17.035	3,399,746
2023-04-04	18.300	18.320	16.700	16.970	16.876	8,318,685
2023-04-03	18.000	18.410	17.860	18.340	18.238	3,370,953
2023-03-31	18.280	18.590	18.070	18.090	17.989	3,182,778
2023-03-30	18.550	18.600	18.200	18.350	18.248	2,781,680
2023-03-29	18.790	18.970	18.400	18.510	18.407	3,591,292
2023-03-28	19.400	19.700	18.680	18.740	18.636	6,449,457
2023-03-27	18.240	19.400	18.240	19.380	19.272	9,645,340
2023-03-24	17.750	18.420	17.570	18.230	18.129	5,178,301
2023-03-23	17.540	17.750	17.400	17.730	17.631	1,661,520
2023-03-22	17.950	17.950	17.500	17.630	17.532	2,144,380
2023-03-21	17.440	17.930	17.400	17.760	17.661	2,270,531
2023-03-20	17.500	17.580	17.200	17.470	17.373	2,030,617
2023-03-17	17.810	17.810	17.330	17.380	17.283	3,143,456
2023-03-16	18.160	18.300	17.390	17.630	17.532	4,406,776
2023-03-15	18.150	18.460	17.990	18.200	18.099	2,640,427
2023-03-14	18.340	18.360	17.810	17.950	17.850	2,217,801
2023-03-13	18.160	18.390	17.820	18.100	17.999	3,697,985
2023-03-10	18.390	18.530	18.130	18.200	18.099	1,763,247
2023-03-09	18.670	18.680	18.350	18.460	18.357	2,207,700
2023-03-08	18.610	18.840	18.530	18.680	18.576	1,813,139
2023-03-07	19.010	19.180	18.610	18.610	18.506	2,392,437
2023-03-06	19.290	19.320	18.910	19.050	18.944	3,416,492
2023-03-03	19.500	19.580	19.160	19.240	19.133	3,112,442
2023-03-02	19.610	19.800	19.440	19.500	19.391	3,967,844
2023-03-01	19.430	19.800	19.340	19.600	19.491	4,015,355
2023-02-28	19.500	19.650	19.110	19.380	19.272	3,805,547
2023-02-27	19.920	19.920	19.300	19.400	19.292	6,393,737
2023-02-24	20.550	20.650	19.810	20.000	19.889	7,460,240
2023-02-23	20.980	21.280	20.320	20.550	20.436	6,389,887
2023-02-22	21.050	21.980	20.700	21.100	20.983	7,410,088
2023-02-21	20.700	22.090	20.230	21.230	21.112	10,457,301
2023-02-20	19.660	21.160	19.380	20.850	20.734	8,646,410
2023-02-17	18.910	19.860	18.860	19.660	19.551	7,717,801
2023-02-16	20.220	20.250	18.820	19.030	18.924	9,659,028
2023-02-15	19.550	20.450	19.510	20.190	20.078	8,380,632
2023-02-14	19.000	20.000	18.930	19.810	19.700	11,287,259
2023-02-13	18.080	19.120	17.900	18.990	18.884	10,167,119
2023-02-10	18.200	18.510	17.860	18.180	18.079	5,947,298
2023-02-09	17.610	18.400	17.470	18.330	18.228	7,699,074
2023-02-08	17.810	17.820	17.180	17.600	17.502	8,628,026
2023-02-07	16.770	18.180	16.500	17.900	17.800	11,945,774
2023-02-06	16.190	16.770	16.010	16.750	16.657	6,749,941
2023-02-03	16.290	16.360	16.050	16.190	16.100	1,910,204

← NewerPage 15 of 21 · 1,217 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.