Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.500	21.270	19.470	21.270	21.270	16,168,441
2026-01-15	19.250	19.420	19.190	19.340	19.340	4,004,225
2026-01-14	19.600	19.760	19.090	19.240	19.240	7,792,125
2026-01-13	19.680	19.870	19.520	19.620	19.620	6,888,812
2026-01-12	19.620	19.800	19.450	19.700	19.700	6,208,796
2026-01-09	19.380	19.780	19.310	19.620	19.620	6,636,415
2026-01-08	19.090	19.500	19.090	19.290	19.290	5,174,496
2026-01-07	19.120	19.360	19.030	19.090	19.090	4,301,727
2026-01-06	19.100	19.260	19.040	19.180	19.180	5,275,300
2026-01-05	18.930	19.190	18.780	19.150	19.150	3,945,198
2025-12-31	19.100	19.150	18.850	18.930	18.930	3,003,396
2025-12-30	18.830	19.170	18.770	19.100	19.100	3,715,529
2025-12-29	19.000	19.000	18.710	18.930	18.930	3,364,820
2025-12-26	19.070	19.240	18.860	19.000	19.000	3,785,140
2025-12-25	18.780	19.160	18.650	19.080	19.080	3,876,027
2025-12-24	18.470	18.760	18.330	18.700	18.700	3,332,275
2025-12-23	18.840	18.900	18.470	18.530	18.530	3,870,713
2025-12-22	18.730	18.950	18.670	18.830	18.830	2,997,765
2025-12-19	18.770	18.910	18.640	18.640	18.640	3,189,776
2025-12-18	18.910	19.000	18.680	18.680	18.680	3,349,100
2025-12-17	18.890	19.090	18.610	19.030	19.030	4,377,452
2025-12-16	19.520	19.520	18.890	18.920	18.920	5,536,329
2025-12-15	19.880	20.050	19.530	19.530	19.530	4,583,566
2025-12-12	19.600	20.080	19.530	19.960	19.960	6,047,952
2025-12-11	20.100	20.130	19.600	19.670	19.670	5,877,700
2025-12-10	19.310	20.150	19.170	20.070	20.070	8,123,290
2025-12-09	19.760	19.830	19.360	19.380	19.380	8,486,197
2025-12-08	20.550	20.550	19.700	19.760	19.760	12,410,644
2025-12-05	20.120	20.720	19.980	20.550	20.550	15,792,403
2025-12-04	20.130	20.450	19.810	19.810	19.810	7,584,261
2025-12-03	20.040	20.340	19.740	20.180	20.180	6,785,570
2025-12-02	20.020	20.270	19.850	20.040	20.040	5,582,500
2025-12-01	20.110	20.170	19.660	20.020	20.020	6,735,020
2025-11-28	19.890	20.200	19.600	20.140	20.140	7,895,420
2025-11-27	19.900	20.110	19.570	19.900	19.900	7,999,775
2025-11-26	20.000	20.430	19.780	19.970	19.970	13,279,710
2025-11-25	19.400	20.480	19.230	19.900	19.900	13,730,830
2025-11-24	19.230	19.880	19.230	19.300	19.300	13,559,743
2025-11-21	19.020	19.370	18.620	18.880	18.880	13,243,758
2025-11-20	18.760	18.910	18.610	18.730	18.730	4,129,737
2025-11-19	18.790	18.880	18.630	18.680	18.680	4,260,613
2025-11-18	18.720	18.840	18.570	18.750	18.750	3,870,740
2025-11-17	18.440	18.750	18.330	18.700	18.700	4,798,240
2025-11-14	18.510	18.730	18.450	18.460	18.460	3,195,220
2025-11-13	18.580	18.680	18.460	18.570	18.570	2,787,800
2025-11-12	18.860	18.910	18.580	18.610	18.610	3,178,980
2025-11-11	18.810	19.000	18.770	18.880	18.880	3,600,985
2025-11-10	19.350	19.350	18.730	18.750	18.750	5,915,030
2025-11-07	19.080	19.390	19.010	19.280	19.280	6,625,808
2025-11-06	19.100	19.350	19.020	19.120	19.120	5,475,845
2025-11-05	18.690	19.180	18.640	19.100	19.100	5,694,953
2025-11-04	18.910	19.250	18.750	18.890	18.890	7,323,631
2025-11-03	18.840	18.970	18.470	18.850	18.850	7,968,941
2025-10-31	17.990	19.070	17.720	18.710	18.710	12,685,528
2025-10-30	17.650	17.830	17.560	17.670	17.670	2,762,092
2025-10-29	17.650	17.730	17.510	17.690	17.690	2,049,460
2025-10-28	17.660	17.760	17.500	17.670	17.670	2,477,982
2025-10-27	17.530	17.880	17.530	17.690	17.690	3,430,160
2025-10-24	17.350	17.540	17.330	17.500	17.500	2,575,141
2025-10-23	17.460	17.460	17.130	17.340	17.340	3,115,500

← NewerPage 4 of 21 · 1,216 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.