Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.980	30.250	29.570	29.930	29.577	741,671
2022-01-28	30.820	30.820	29.060	29.930	29.577	1,111,209
2022-01-27	30.600	30.600	29.440	29.610	29.260	1,389,689
2022-01-26	30.000	30.860	30.000	30.500	30.140	943,063
2022-01-25	31.300	31.300	30.010	30.480	30.120	1,096,804
2022-01-24	31.210	31.550	30.930	31.030	30.664	859,543
2022-01-21	30.900	31.460	29.840	31.460	31.089	1,998,833
2022-01-20	31.300	31.420	30.830	31.040	30.673	1,177,552
2022-01-19	31.400	31.880	31.180	31.500	31.128	858,109
2022-01-18	31.850	31.870	31.200	31.430	31.059	1,426,642
2022-01-17	31.480	31.920	31.180	31.770	31.395	1,014,141
2022-01-14	31.810	32.200	31.390	31.470	31.098	1,350,003
2022-01-13	32.080	32.170	31.730	31.930	31.553	1,021,805
2022-01-12	31.800	32.200	31.770	32.070	31.691	1,008,780
2022-01-11	32.260	32.290	31.830	31.960	31.583	1,291,009
2022-01-10	32.500	32.690	31.820	32.260	31.879	1,833,306
2022-01-07	31.200	32.500	31.190	32.410	32.027	2,590,174
2022-01-06	31.430	31.600	31.020	31.400	31.029	1,105,305
2022-01-05	31.440	31.560	31.080	31.400	31.029	1,130,371
2022-01-04	31.690	32.200	31.250	31.330	30.960	1,478,342
2021-12-31	31.650	32.240	31.650	31.920	31.543	954,463
2021-12-30	32.000	32.280	31.710	31.780	31.405	1,247,709
2021-12-29	32.060	32.240	31.630	32.200	31.820	1,333,990
2021-12-28	32.270	32.430	31.780	31.950	31.573	1,408,184
2021-12-27	31.600	32.320	31.600	32.270	31.889	2,054,702
2021-12-24	30.880	31.400	30.800	31.400	31.029	1,414,431
2021-12-23	31.030	31.190	30.750	30.780	30.417	853,537
2021-12-22	31.150	31.340	30.900	31.040	30.673	949,373
2021-12-21	30.930	31.400	30.930	31.190	30.822	1,110,039
2021-12-20	31.130	31.150	30.750	30.980	30.614	1,550,603
2021-12-17	31.570	31.730	31.010	31.280	30.911	1,333,574
2021-12-16	31.550	31.740	31.180	31.560	31.187	1,360,577
2021-12-15	32.270	32.400	31.540	31.550	31.177	1,518,846
2021-12-14	32.280	32.490	32.060	32.120	31.741	1,228,658
2021-12-13	32.300	32.940	32.250	32.340	31.958	2,715,039
2021-12-10	32.210	32.260	31.710	32.260	31.879	2,276,245
2021-12-09	31.400	32.210	31.300	32.130	31.751	2,510,211
2021-12-08	31.400	31.480	31.030	31.430	31.059	1,367,318
2021-12-07	31.000	31.520	30.720	31.400	31.029	2,239,571
2021-12-06	31.540	31.550	30.890	30.910	30.545	1,772,581
2021-12-03	31.090	31.290	30.740	31.290	30.921	1,962,480
2021-12-02	31.200	31.300	30.830	31.110	30.743	2,254,514
2021-12-01	31.730	31.950	31.070	31.160	30.792	2,512,066
2021-11-30	32.580	32.690	31.730	31.730	31.355	3,466,710
2021-11-29	32.310	32.720	31.740	32.580	32.195	2,554,883
2021-11-26	32.370	32.790	32.300	32.610	32.225	1,612,719
2021-11-25	32.390	32.800	32.100	32.440	32.057	2,149,728
2021-11-24	32.990	33.000	32.350	32.360	31.978	2,423,077
2021-11-23	33.250	33.660	32.800	32.880	32.492	3,042,652
2021-11-22	34.000	34.160	33.050	33.390	32.996	3,743,602
2021-11-19	32.800	33.690	32.240	33.610	33.213	5,690,090
2021-11-18	32.800	33.120	32.420	32.760	32.373	2,133,069
2021-11-17	33.710	33.710	32.650	32.820	32.432	3,021,836
2021-11-16	33.330	34.160	32.680	33.700	33.302	3,755,561
2021-11-15	34.100	34.750	33.250	33.350	32.956	2,671,113
2021-11-12	33.960	34.050	33.010	33.990	33.589	2,138,849
2021-11-11	33.940	34.350	33.800	33.960	33.559	1,027,296
2021-11-10	34.340	34.670	33.910	33.970	33.569	1,011,994
2021-11-09	34.990	35.130	34.450	34.450	34.043	957,046
2021-11-08	35.180	35.300	34.780	34.840	34.429	744,678

← NewerPage 20 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.