Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.820	22.860	21.320	22.200	22.200	13,549,145
2026-04-20	21.010	22.270	20.680	21.850	21.850	13,788,837
2026-04-17	20.410	20.840	20.160	20.800	20.800	7,233,381
2026-04-16	20.330	20.580	20.230	20.490	20.490	5,113,114
2026-04-15	20.570	20.600	20.210	20.230	20.230	3,271,580
2026-04-14	20.300	20.370	20.140	20.340	20.340	3,589,691
2026-04-13	20.350	20.490	20.060	20.130	20.130	4,255,600
2026-04-10	20.100	20.740	20.100	20.520	20.520	4,380,109
2026-04-09	20.330	20.360	20.050	20.110	20.110	3,426,740
2026-04-08	20.000	20.440	19.750	20.430	20.430	7,009,114
2026-04-07	19.250	19.550	19.150	19.340	19.340	2,645,880
2026-04-03	19.560	19.690	19.190	19.210	19.210	2,775,225
2026-04-02	19.900	19.920	19.410	19.560	19.560	3,588,703
2026-04-01	19.930	20.100	19.690	19.960	19.960	5,534,424
2026-03-31	20.200	20.310	19.580	19.630	19.630	5,197,568
2026-03-30	19.280	20.060	19.230	20.060	20.060	6,933,646
2026-03-27	19.460	19.810	19.230	19.640	19.640	5,154,301
2026-03-26	19.870	20.080	19.450	19.530	19.530	4,338,216
2026-03-25	19.860	20.200	19.700	19.870	19.870	5,548,872
2026-03-24	19.710	19.770	19.270	19.650	19.650	5,287,259
2026-03-23	19.990	20.100	18.960	19.190	19.190	6,676,561
2026-03-20	20.750	20.850	20.130	20.130	20.130	4,758,600
2026-03-19	21.200	21.200	20.470	20.630	20.630	5,179,020
2026-03-18	21.170	21.400	21.000	21.340	21.340	3,954,920
2026-03-17	21.780	21.900	21.040	21.090	21.090	4,932,000
2026-03-16	22.100	22.200	21.580	21.730	21.730	4,358,014
2026-03-13	22.100	22.450	22.000	22.110	22.110	4,097,660
2026-03-12	22.580	22.740	22.100	22.250	22.250	4,983,700
2026-03-11	22.550	23.150	22.460	22.580	22.580	7,889,700
2026-03-10	22.170	22.520	22.000	22.500	22.500	5,710,954
2026-03-09	21.700	21.940	21.150	21.870	21.870	7,751,411
2026-03-06	22.010	22.450	22.000	22.270	22.270	4,242,892
2026-03-05	22.400	22.640	21.990	22.170	22.170	6,864,600
2026-03-04	22.190	22.600	21.880	22.010	22.010	6,842,520
2026-03-03	23.800	23.890	22.200	22.340	22.340	13,469,098
2026-03-02	23.780	24.220	23.600	23.820	23.820	7,565,746
2026-02-27	24.380	24.380	23.910	24.290	24.290	9,648,762
2026-02-26	24.650	25.110	24.200	24.510	24.510	8,937,627
2026-02-25	24.360	25.190	23.980	24.800	24.800	13,852,593
2026-02-24	25.850	25.850	24.180	24.350	24.350	16,184,056
2026-02-13	24.980	25.790	24.700	25.460	25.460	16,152,054
2026-02-12	24.400	25.440	24.330	24.920	24.920	12,441,188
2026-02-11	24.300	25.630	24.270	24.650	24.650	18,197,650
2026-02-10	23.390	24.670	23.390	24.430	24.430	19,846,159
2026-02-09	23.230	23.650	23.050	23.250	23.250	10,402,858
2026-02-06	22.210	23.730	22.210	22.940	22.940	14,543,461
2026-02-05	22.910	22.910	22.260	22.450	22.450	7,121,240
2026-02-04	22.930	23.090	22.660	23.000	23.000	8,556,945
2026-02-03	22.380	23.330	22.160	22.950	22.950	14,900,271
2026-02-02	22.000	22.450	21.700	21.940	21.940	8,274,182
2026-01-30	22.030	22.370	21.330	22.160	22.160	9,681,551
2026-01-29	22.410	22.840	22.110	22.290	22.290	9,229,614
2026-01-28	22.770	23.090	22.380	22.680	22.680	9,109,485
2026-01-27	22.310	22.830	21.740	22.690	22.690	12,320,445
2026-01-26	23.180	23.730	22.220	22.500	22.500	13,601,560
2026-01-23	22.180	23.200	21.910	22.850	22.850	18,217,889
2026-01-22	22.300	22.870	21.980	22.120	22.120	13,891,165
2026-01-21	21.810	22.960	21.510	22.480	22.480	20,639,953
2026-01-20	22.240	22.450	21.650	21.840	21.840	15,696,952
2026-01-19	22.690	22.690	21.750	21.800	21.800	28,994,697

← NewerPage 3 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.