Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.800	18.460	17.690	17.810	17.600	1,417,571
2022-05-06	18.450	18.480	17.890	17.950	17.738	1,253,492
2022-05-05	19.280	19.280	18.620	18.650	18.430	1,415,992
2022-04-29	18.110	19.090	17.660	19.080	18.855	2,673,857
2022-04-28	18.500	18.500	17.500	17.870	17.659	2,188,743
2022-04-27	17.800	18.530	16.910	18.530	18.311	3,365,245
2022-04-26	19.200	19.300	17.450	17.450	17.244	3,345,357
2022-04-25	21.700	21.700	19.390	19.390	19.161	2,584,887
2022-04-22	22.100	22.230	21.360	21.540	21.286	1,070,881
2022-04-21	23.010	23.030	22.110	22.150	21.888	893,872
2022-04-20	23.510	23.510	22.760	22.800	22.531	901,285
2022-04-19	23.840	24.290	23.330	23.460	23.183	930,993
2022-04-18	22.640	23.990	22.380	23.720	23.440	1,070,669
2022-04-15	24.010	24.050	22.900	22.950	22.679	1,881,979
2022-04-14	23.460	24.340	23.180	24.300	24.013	1,750,854
2022-04-13	23.490	24.130	23.160	23.720	23.440	3,569,979
2022-04-12	21.870	23.180	21.400	23.140	22.867	2,071,007
2022-04-11	23.270	23.290	21.930	22.020	21.760	1,146,385
2022-04-08	23.000	23.290	22.500	23.200	22.926	857,131
2022-04-07	23.580	23.900	22.830	22.830	22.560	843,900
2022-04-06	23.740	23.970	23.460	23.770	23.489	754,815
2022-04-01	23.930	24.080	23.450	23.820	23.539	688,867
2022-03-31	24.430	24.500	23.840	23.850	23.568	675,264
2022-03-30	23.210	24.410	23.090	24.400	24.112	894,548
2022-03-29	24.050	24.330	23.550	23.620	23.341	591,080
2022-03-28	23.610	24.200	22.980	24.120	23.835	1,644,557
2022-03-25	24.060	24.380	23.460	23.470	23.193	1,136,558
2022-03-24	24.650	24.700	23.980	24.090	23.806	594,196
2022-03-23	24.380	24.760	24.200	24.510	24.221	517,209
2022-03-22	24.600	24.850	24.270	24.390	24.102	663,339
2022-03-21	25.260	25.400	24.440	24.680	24.389	1,127,216
2022-03-18	24.870	25.400	24.770	25.210	24.912	1,425,572
2022-03-17	24.400	25.180	24.000	24.870	24.576	1,515,060
2022-03-16	24.250	24.660	22.760	24.260	23.974	2,444,173
2022-03-15	26.320	26.320	23.450	23.900	23.618	1,915,548
2022-03-14	26.610	26.900	26.040	26.050	25.742	679,081
2022-03-11	26.330	26.870	25.630	26.860	26.543	1,110,235
2022-03-10	27.180	27.480	26.300	26.720	26.405	1,260,439
2022-03-09	28.940	28.940	26.000	26.690	26.375	2,020,733
2022-03-08	29.750	30.100	28.700	28.720	28.381	1,269,450
2022-03-07	30.580	30.750	29.850	29.880	29.527	975,746
2022-03-04	30.340	31.000	30.320	30.790	30.426	872,852
2022-03-03	30.830	31.000	30.290	30.470	30.110	636,261
2022-03-02	30.500	30.900	30.280	30.900	30.535	754,352
2022-03-01	30.970	31.270	30.510	30.570	30.209	829,943
2022-02-28	31.080	31.220	30.570	30.940	30.575	760,067
2022-02-25	31.000	31.480	30.970	31.290	30.921	1,204,011
2022-02-24	30.610	31.480	30.480	30.880	30.515	2,105,345
2022-02-23	29.880	30.190	29.880	30.130	29.774	629,090
2022-02-22	30.070	30.070	29.510	29.970	29.616	1,030,811
2022-02-21	30.980	30.980	30.020	30.100	29.745	1,093,698
2022-02-18	31.260	31.460	30.800	30.800	30.436	1,191,835
2022-02-17	30.680	31.420	30.550	31.270	30.901	1,102,998
2022-02-16	30.640	31.000	30.640	30.780	30.417	557,823
2022-02-15	30.890	30.900	30.600	30.880	30.515	660,216
2022-02-14	30.390	30.910	30.060	30.910	30.545	1,137,781
2022-02-11	29.980	30.450	29.850	30.450	30.090	972,442
2022-02-10	30.070	30.180	29.710	30.180	29.824	629,480
2022-02-09	30.190	30.420	29.900	30.000	29.646	672,952
2022-02-08	30.000	30.180	29.700	30.110	29.754	697,434

← NewerPage 19 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.