Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.430	17.660	17.270	17.500	17.500	2,508,300
2025-10-21	17.480	17.690	17.420	17.450	17.450	3,330,531
2025-10-20	17.380	17.470	17.270	17.410	17.410	2,606,170
2025-10-17	17.920	17.960	17.230	17.270	17.270	5,737,575
2025-10-16	18.160	18.210	17.910	17.920	17.920	3,630,600
2025-10-15	18.060	18.260	17.840	18.250	18.250	4,429,310
2025-10-14	18.290	18.590	17.960	18.050	18.050	6,318,722
2025-10-13	18.310	18.420	17.920	18.230	18.230	8,048,676
2025-10-10	18.810	19.160	18.760	18.860	18.860	5,203,365
2025-10-09	18.500	18.920	18.380	18.810	18.810	4,744,820
2025-09-30	18.590	18.610	18.370	18.450	18.450	3,329,260
2025-09-29	18.370	18.690	18.120	18.610	18.610	4,494,738
2025-09-26	18.900	18.900	18.470	18.470	18.470	5,530,765
2025-09-25	18.990	19.500	18.920	18.950	18.950	8,239,025
2025-09-24	18.350	18.940	18.210	18.920	18.920	5,727,510
2025-09-23	18.760	18.860	18.040	18.510	18.510	5,414,339
2025-09-22	18.700	18.980	18.580	18.720	18.720	4,460,240
2025-09-19	18.460	18.870	18.360	18.730	18.730	5,394,682
2025-09-18	18.920	19.100	18.350	18.490	18.490	7,649,908
2025-09-17	18.410	19.120	18.310	18.910	18.910	7,922,077
2025-09-16	18.050	18.530	18.040	18.500	18.500	5,101,683
2025-09-15	18.260	18.320	18.010	18.030	18.030	3,164,800
2025-09-12	18.330	18.370	18.170	18.200	18.200	3,408,805
2025-09-11	18.020	18.360	17.810	18.340	18.340	4,420,523
2025-09-10	18.210	18.370	17.960	18.030	18.030	4,037,439
2025-09-09	18.380	18.420	18.200	18.280	18.280	3,628,080
2025-09-08	18.430	18.600	18.210	18.390	18.390	5,169,952
2025-09-05	17.950	18.320	17.920	18.310	18.310	3,762,268
2025-09-04	18.120	18.380	17.720	17.920	17.920	5,354,680
2025-09-03	18.540	18.750	18.100	18.140	18.140	4,826,363
2025-09-02	18.650	18.690	18.030	18.540	18.540	7,600,296
2025-09-01	18.950	19.030	18.500	18.640	18.640	6,375,154
2025-08-29	18.620	19.060	18.450	18.950	18.950	7,365,806
2025-08-28	18.580	18.680	18.030	18.590	18.590	6,197,229
2025-08-27	18.950	19.370	18.580	18.590	18.590	7,318,900
2025-08-26	19.040	19.110	18.810	18.930	18.930	4,294,040
2025-08-25	19.000	19.230	18.890	19.070	19.070	6,690,111
2025-08-22	18.980	19.060	18.780	18.920	18.920	4,894,134
2025-08-21	19.120	19.470	18.810	18.970	18.970	6,039,999
2025-08-20	18.840	19.080	18.700	19.030	19.030	5,569,340
2025-08-19	18.760	18.960	18.510	18.900	18.900	6,321,508
2025-08-18	18.650	18.860	18.510	18.770	18.770	6,643,440
2025-08-15	18.190	18.540	18.140	18.540	18.540	4,657,171
2025-08-14	18.390	18.440	18.050	18.200	18.200	4,919,064
2025-08-13	18.340	18.490	18.320	18.400	18.400	3,632,550
2025-08-12	18.580	18.580	18.300	18.310	18.310	4,736,400
2025-08-11	18.480	18.700	18.430	18.580	18.580	4,014,565
2025-08-08	18.490	18.800	18.440	18.480	18.480	4,326,330
2025-08-07	18.820	18.850	18.450	18.520	18.520	5,104,055
2025-08-06	18.640	18.890	18.600	18.820	18.820	4,349,714
2025-08-05	18.500	18.730	18.480	18.670	18.670	4,709,329
2025-08-04	18.250	18.480	18.200	18.480	18.480	4,026,140
2025-08-01	18.160	18.330	18.120	18.320	18.320	3,541,432
2025-07-31	18.280	18.410	18.110	18.160	18.160	4,345,796
2025-07-30	18.450	18.540	18.190	18.280	18.280	4,950,260
2025-07-29	18.610	18.640	18.350	18.480	18.480	5,104,671
2025-07-28	18.760	18.940	18.610	18.700	18.700	5,137,470
2025-07-25	19.170	19.170	18.720	18.750	18.750	6,706,900
2025-07-24	18.750	19.430	18.750	19.180	19.180	9,622,222
2025-07-23	19.500	19.780	18.890	18.930	18.930	14,837,363

← NewerPage 5 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.