Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.290	16.360	16.050	16.190	16.100	1,910,204
2023-02-02	16.480	16.480	16.160	16.280	16.189	2,286,742
2023-02-01	16.260	16.430	16.230	16.330	16.239	2,744,725
2023-01-31	16.340	16.340	16.020	16.230	16.140	2,422,072
2023-01-30	16.490	16.490	16.090	16.130	16.040	3,325,246
2023-01-20	16.040	16.290	15.970	16.120	16.030	2,348,915
2023-01-19	15.910	15.960	15.780	15.940	15.851	1,398,963
2023-01-18	15.760	15.960	15.700	15.920	15.831	1,808,470
2023-01-17	15.720	15.830	15.660	15.780	15.692	1,737,919
2023-01-16	15.440	16.040	15.420	15.750	15.662	3,905,043
2023-01-13	15.110	15.440	15.020	15.430	15.344	2,994,963
2023-01-12	14.850	15.070	14.850	15.010	14.926	862,917
2023-01-11	15.110	15.230	14.830	14.900	14.817	1,683,589
2023-01-10	15.240	15.290	15.120	15.190	15.105	832,600
2023-01-09	15.360	15.370	15.170	15.170	15.086	1,147,949
2023-01-06	15.170	15.320	15.050	15.250	15.165	1,518,759
2023-01-05	15.050	15.220	14.910	15.130	15.046	1,422,665
2023-01-04	15.230	15.230	14.910	14.970	14.887	1,238,061
2023-01-03	14.920	15.100	14.900	15.060	14.976	1,352,207
2022-12-30	14.780	14.980	14.780	14.920	14.837	869,033
2022-12-29	14.820	14.870	14.670	14.780	14.698	777,594
2022-12-28	14.910	15.030	14.810	14.830	14.747	1,321,682
2022-12-27	14.980	15.140	14.830	15.060	14.976	1,213,574
2022-12-26	14.760	15.070	14.600	14.990	14.907	1,735,746
2022-12-23	14.300	14.700	14.300	14.570	14.489	1,003,348
2022-12-22	14.540	14.850	14.380	14.430	14.350	1,358,595
2022-12-21	14.810	14.850	14.550	14.660	14.578	981,270
2022-12-20	14.990	15.030	14.610	14.730	14.648	1,264,608
2022-12-19	15.070	15.230	14.810	14.890	14.807	1,622,860
2022-12-16	15.200	15.290	14.990	15.110	15.026	1,456,785
2022-12-15	15.280	15.380	15.110	15.180	15.096	1,344,959
2022-12-14	15.080	15.370	15.050	15.280	15.195	1,688,021
2022-12-13	15.220	15.250	15.000	15.060	14.976	2,135,031
2022-12-12	15.700	15.700	15.220	15.260	15.175	2,574,402
2022-12-09	15.210	15.720	15.210	15.640	15.553	3,526,197
2022-12-08	15.420	15.430	15.220	15.290	15.205	2,451,326
2022-12-07	15.730	15.730	15.380	15.420	15.334	3,084,100
2022-12-06	15.850	16.160	15.630	15.780	15.692	3,499,876
2022-12-05	15.950	16.040	15.600	15.810	15.722	4,795,153
2022-12-02	15.980	16.090	15.840	15.860	15.772	1,885,081
2022-12-01	16.250	16.350	16.020	16.020	15.931	3,096,153
2022-11-30	16.210	16.470	16.050	16.090	16.000	3,515,375
2022-11-29	16.080	16.380	15.910	16.310	16.219	5,998,409
2022-11-28	15.650	16.380	15.210	16.310	16.219	5,274,244
2022-11-25	15.760	15.760	15.250	15.550	15.463	1,629,275
2022-11-24	15.700	15.840	15.510	15.680	15.593	2,164,510
2022-11-23	15.710	15.800	15.380	15.540	15.454	1,481,692
2022-11-22	16.030	16.030	15.550	15.720	15.633	2,150,401
2022-11-21	15.910	16.060	15.710	16.000	15.911	1,909,111
2022-11-18	16.150	16.190	15.860	15.960	15.871	2,053,986
2022-11-17	16.210	16.300	15.880	16.130	16.040	1,884,691
2022-11-16	16.610	16.860	16.050	16.150	16.060	3,780,074
2022-11-15	15.960	16.260	15.680	16.240	16.150	3,005,411
2022-11-14	16.000	16.540	15.800	15.840	15.752	4,230,586
2022-11-11	15.800	15.950	15.600	15.760	15.672	2,928,760
2022-11-10	15.650	15.780	15.330	15.430	15.344	2,075,138
2022-11-09	15.560	15.960	15.450	15.800	15.712	1,952,218
2022-11-08	15.770	15.800	15.460	15.510	15.424	1,801,632
2022-11-07	15.510	16.030	15.350	15.760	15.672	4,162,271
2022-11-04	15.440	15.700	15.250	15.580	15.493	2,967,454

← NewerPage 16 of 21 · 1,218 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.