Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.260	15.600	15.110	15.380	15.294	3,634,806
2022-11-01	14.240	15.320	14.110	15.310	15.225	4,901,698
2022-10-31	13.890	14.430	13.620	14.220	14.141	2,663,675
2022-10-28	14.780	14.850	13.880	13.940	13.862	3,066,992
2022-10-27	14.920	15.110	14.780	14.820	14.738	2,205,717
2022-10-26	14.350	15.000	14.350	14.930	14.847	3,107,799
2022-10-25	14.410	14.600	14.100	14.330	14.250	2,293,711
2022-10-24	14.750	15.250	14.300	14.490	14.409	2,436,998
2022-10-21	14.590	14.950	14.590	14.850	14.767	1,499,582
2022-10-20	15.110	15.130	14.610	14.830	14.747	2,000,011
2022-10-19	15.200	15.210	14.820	14.850	14.767	1,687,692
2022-10-18	15.380	15.400	15.050	15.260	15.175	1,796,314
2022-10-17	15.040	15.300	14.900	15.260	15.175	2,031,440
2022-10-14	14.490	15.200	14.490	15.040	14.956	3,186,557
2022-10-13	14.430	14.740	14.280	14.490	14.409	2,094,593
2022-10-12	13.770	14.400	13.530	14.380	14.300	2,996,542
2022-10-11	13.770	13.950	13.650	13.860	13.783	1,908,412
2022-10-10	14.160	14.300	13.710	13.810	13.733	2,175,183
2022-09-30	14.400	14.650	14.170	14.290	14.210	1,957,556
2022-09-29	15.000	15.000	14.380	14.490	14.409	2,281,306
2022-09-28	15.250	15.250	14.660	14.710	14.628	2,399,365
2022-09-27	14.980	15.350	14.920	15.230	15.145	3,185,882
2022-09-26	14.650	14.990	14.420	14.680	14.598	2,120,126
2022-09-23	15.160	15.320	14.610	14.880	14.797	3,018,086
2022-09-22	15.430	15.660	15.180	15.200	15.115	1,628,373
2022-09-21	15.600	15.630	15.170	15.430	15.344	1,652,800
2022-09-20	15.710	15.960	15.420	15.630	15.543	1,377,060
2022-09-19	16.000	16.000	15.310	15.360	15.275	2,433,523
2022-09-16	16.720	16.870	16.030	16.030	15.941	1,602,128
2022-09-15	17.150	17.300	16.600	16.690	16.597	1,742,120
2022-09-14	17.000	17.200	16.800	17.170	17.074	1,237,938
2022-09-13	16.810	17.350	16.810	17.230	17.134	2,233,383
2022-09-09	16.600	16.810	16.400	16.810	16.716	1,259,733
2022-09-08	16.800	16.830	16.590	16.620	16.528	1,325,156
2022-09-07	17.000	17.070	16.710	16.850	16.756	1,118,294
2022-09-06	16.940	17.090	16.900	17.030	16.935	779,815
2022-09-05	17.120	17.200	16.930	16.940	16.846	906,522
2022-09-02	17.100	17.300	16.990	17.120	17.025	1,122,132
2022-09-01	17.160	17.420	17.150	17.160	17.065	1,092,977
2022-08-31	17.270	17.530	17.080	17.300	17.204	1,116,402
2022-08-30	17.640	17.690	17.270	17.370	17.273	1,184,679
2022-08-29	17.100	17.630	16.900	17.580	17.482	1,992,773
2022-08-26	17.460	17.550	17.200	17.230	17.134	1,450,706
2022-08-25	17.590	17.700	17.250	17.350	17.253	1,521,052
2022-08-24	18.170	18.220	17.520	17.530	17.432	2,342,757
2022-08-23	18.220	18.360	18.080	18.170	18.069	1,201,484
2022-08-22	18.070	18.460	18.000	18.330	18.228	1,357,988
2022-08-19	19.100	19.120	18.240	18.270	18.168	3,469,700
2022-08-18	19.100	19.120	18.610	19.000	18.894	1,685,524
2022-08-17	19.320	19.330	18.870	19.090	18.984	2,621,715
2022-08-16	19.250	19.750	19.100	19.350	19.242	3,187,329
2022-08-15	19.240	19.340	18.810	19.220	19.113	3,301,517
2022-08-12	19.610	19.970	19.360	19.370	19.262	3,843,939
2022-08-11	19.500	19.740	19.440	19.640	19.531	3,050,163
2022-08-10	18.990	19.650	18.980	19.570	19.461	3,943,748
2022-08-09	19.360	19.520	19.050	19.110	19.004	2,504,971
2022-08-08	19.250	19.640	19.000	19.430	19.322	2,890,437
2022-08-05	19.880	19.880	19.200	19.250	19.143	4,032,782
2022-08-04	20.000	20.010	19.250	19.820	19.710	5,363,518
2022-08-03	19.970	21.080	19.800	20.270	20.157	8,541,535

← NewerPage 17 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.