Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.550	19.650	18.600	19.280	19.280	17,284,154
2026-07-17	20.610	20.650	19.150	19.240	19.240	15,826,744
2026-07-16	20.980	21.400	20.340	20.540	20.540	13,938,725
2026-07-15	20.800	21.650	20.770	21.020	21.020	14,712,294
2026-07-14	21.000	21.370	20.600	20.720	20.720	15,496,835
2026-07-13	22.600	22.830	21.010	21.130	21.130	21,500,996
2026-07-10	22.690	23.820	22.340	22.730	22.730	27,172,153
2026-07-09	22.740	23.520	21.470	22.550	22.550	35,130,061
2026-07-08	25.800	25.840	23.850	23.850	23.850	25,492,445
2026-07-07	24.790	27.000	24.240	26.500	26.500	41,886,994
2026-07-06	26.700	26.700	25.110	25.110	25.110	39,413,946
2026-07-03	26.140	28.120	25.400	27.900	27.900	59,812,154
2026-07-02	23.520	25.870	23.520	25.870	25.870	19,746,322
2026-07-01	23.490	24.050	23.310	23.520	23.520	12,550,933
2026-06-30	22.460	23.750	22.300	23.450	23.450	11,761,982
2026-06-29	22.600	22.790	21.600	22.500	22.500	15,873,430
2026-06-26	22.720	23.200	22.010	22.580	22.580	12,712,355
2026-06-25	23.490	24.100	22.730	22.750	22.750	14,003,287
2026-06-24	23.900	24.100	23.150	23.540	23.540	11,577,794
2026-06-23	23.400	25.210	22.900	23.970	23.970	21,155,846
2026-06-22	24.990	25.260	23.390	23.670	23.670	24,116,799
2026-06-18	24.100	25.400	24.050	24.980	24.980	15,902,141
2026-06-17	24.400	24.660	23.920	24.130	24.130	10,201,295
2026-06-16	24.990	25.000	24.000	24.530	24.530	14,342,359
2026-06-15	23.160	25.030	23.030	24.790	24.790	16,599,091
2026-06-12	23.550	24.080	23.100	23.260	23.160	14,114,819
2026-06-11	23.680	23.830	23.170	23.530	23.429	11,438,755
2026-06-10	23.490	24.330	22.880	23.910	23.807	17,472,196
2026-06-09	23.450	23.980	23.040	23.620	23.519	16,477,705
2026-06-08	22.630	24.080	22.500	23.570	23.469	23,621,634
2026-06-05	21.880	23.990	21.300	23.160	23.160	19,104,553
2026-06-04	21.800	22.800	21.710	21.880	21.880	8,095,208
2026-06-03	21.850	22.700	21.760	21.930	21.930	9,013,731
2026-06-02	21.660	22.220	21.360	21.920	21.920	8,912,171
2026-06-01	21.710	22.100	21.580	21.750	21.750	8,258,371
2026-05-29	23.140	23.180	21.740	21.890	21.890	11,176,941
2026-05-28	24.400	24.490	22.310	22.920	22.920	16,799,587
2026-05-27	24.990	25.000	24.050	24.450	24.450	14,420,739
2026-05-26	25.250	25.550	24.710	25.070	25.070	9,731,575
2026-05-25	25.710	26.000	24.780	25.530	25.530	8,104,790
2026-05-22	25.360	25.940	24.890	25.450	25.450	8,782,817
2026-05-21	25.980	26.660	25.300	25.360	25.360	10,518,764
2026-05-20	26.260	26.270	25.800	25.880	25.880	5,967,743
2026-05-19	26.080	26.680	25.620	26.270	26.270	8,002,637
2026-05-18	25.900	26.390	25.620	26.060	26.060	9,827,055
2026-05-15	24.920	26.860	24.490	26.130	26.130	16,165,042
2026-05-14	25.470	26.200	24.790	24.820	24.820	10,561,985
2026-05-13	25.520	25.550	25.050	25.470	25.470	6,869,261
2026-05-12	25.540	25.920	25.210	25.550	25.550	8,378,942
2026-05-11	24.940	25.960	24.820	25.550	25.550	12,672,769
2026-05-08	24.800	24.960	24.400	24.790	24.790	9,439,864
2026-05-07	23.680	25.360	23.510	24.830	24.830	14,341,638
2026-05-06	23.330	23.980	23.330	23.650	23.650	11,496,066
2026-04-30	22.720	23.260	22.670	23.240	23.240	10,257,980
2026-04-29	22.550	22.880	22.370	22.710	22.710	7,356,293
2026-04-28	22.600	23.150	22.500	22.700	22.700	8,335,760
2026-04-27	22.390	22.960	22.360	22.650	22.650	7,832,600
2026-04-24	22.030	22.620	22.030	22.360	22.360	6,964,315
2026-04-23	22.690	22.960	22.210	22.280	22.280	8,752,936
2026-04-22	23.050	23.690	22.450	22.690	22.690	16,588,550

← NewerPage 2 of 5 · 243 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.