Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.800	20.900	19.200	20.140	20.028	7,377,010
2022-08-01	19.420	20.290	19.040	20.210	20.098	7,001,270
2022-07-29	19.100	19.260	18.720	19.140	19.033	3,426,934
2022-07-28	18.360	19.150	18.360	18.990	18.884	3,669,860
2022-07-27	17.780	18.470	17.780	18.330	18.228	1,529,060
2022-07-26	17.750	18.060	17.560	18.000	17.900	1,594,366
2022-07-25	18.410	18.440	17.810	17.920	17.820	1,965,975
2022-07-22	18.630	18.790	18.090	18.280	18.178	2,195,849
2022-07-21	18.690	19.040	18.600	18.630	18.526	1,892,427
2022-07-20	18.520	18.730	18.420	18.720	18.616	1,512,895
2022-07-19	18.500	18.820	18.220	18.540	18.437	2,105,200
2022-07-18	17.940	18.520	17.940	18.390	18.288	2,668,099
2022-07-15	18.070	18.470	17.620	17.940	17.840	2,892,774
2022-07-14	18.110	18.340	17.930	18.160	18.059	2,140,885
2022-07-13	18.080	18.440	18.060	18.110	18.009	2,379,695
2022-07-12	18.750	18.800	18.070	18.070	17.969	3,994,953
2022-07-11	19.450	19.450	18.750	18.870	18.765	4,035,584
2022-07-08	19.480	19.950	19.470	19.600	19.491	3,998,729
2022-07-07	20.090	20.090	19.300	19.690	19.580	6,181,867
2022-07-06	20.730	20.740	19.920	20.160	20.048	9,179,242
2022-07-05	22.990	24.170	20.510	21.240	21.122	18,130,661
2022-07-04	20.600	22.650	20.190	22.650	22.524	9,180,533
2022-07-01	20.610	20.980	20.420	20.590	20.475	2,831,699
2022-06-30	20.460	20.810	20.210	20.500	20.386	1,850,744
2022-06-29	20.850	21.250	20.310	20.330	20.217	3,068,443
2022-06-28	20.640	21.000	20.210	20.900	20.784	3,220,227
2022-06-27	20.300	21.120	20.120	20.630	20.515	4,005,326
2022-06-24	19.870	20.450	19.700	20.100	19.988	3,049,172
2022-06-23	18.750	19.920	18.730	19.870	19.759	3,207,839
2022-06-22	19.510	19.690	18.770	18.800	18.695	2,135,260
2022-06-21	19.830	19.960	19.170	19.420	19.312	2,600,886
2022-06-20	19.660	20.090	19.500	19.830	19.720	2,513,400
2022-06-17	19.290	19.740	19.000	19.730	19.620	2,996,689
2022-06-16	19.130	19.610	18.820	19.430	19.322	3,115,707
2022-06-15	18.860	19.450	18.730	19.020	18.914	3,453,414
2022-06-14	18.850	18.880	18.050	18.870	18.765	2,553,063
2022-06-13	18.650	19.390	18.650	18.970	18.864	3,219,418
2022-06-10	18.240	18.820	18.240	18.770	18.666	2,699,806
2022-06-09	18.700	18.910	18.250	18.340	18.238	1,898,039
2022-06-08	19.270	19.280	18.420	18.730	18.626	2,027,500
2022-06-07	19.410	19.520	18.870	19.120	18.894	3,184,081
2022-06-06	19.140	19.630	18.960	19.360	19.131	3,146,314
2022-06-02	18.660	19.400	18.650	19.250	19.023	3,239,651
2022-06-01	18.360	18.960	18.230	18.790	18.568	4,174,412
2022-05-31	18.310	18.560	17.660	18.390	18.173	7,028,694
2022-05-30	17.250	18.190	17.210	18.150	17.936	3,441,763
2022-05-27	17.420	17.800	17.300	17.500	17.293	2,039,713
2022-05-26	16.910	17.750	16.580	17.420	17.214	3,491,426
2022-05-25	16.960	17.180	16.710	16.930	16.730	2,385,348
2022-05-24	18.550	18.580	16.890	16.950	16.750	3,898,302
2022-05-23	18.030	18.200	17.820	18.140	17.926	1,846,607
2022-05-20	17.700	18.340	17.450	17.960	17.748	2,766,695
2022-05-19	17.560	17.790	17.310	17.680	17.471	1,908,479
2022-05-18	18.030	18.220	17.800	17.830	17.619	1,648,038
2022-05-17	17.820	18.130	17.620	18.010	17.797	2,006,405
2022-05-16	18.300	18.900	17.950	17.970	17.758	2,880,600
2022-05-13	18.120	18.780	17.920	18.320	18.104	2,558,455
2022-05-12	18.560	18.750	18.120	18.210	17.995	2,217,490
2022-05-11	18.280	19.060	18.110	18.580	18.361	2,349,940
2022-05-10	17.550	18.370	17.420	18.300	18.084	2,137,977

← NewerPage 18 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.