Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.600	19.640	18.820	18.950	18.950	15,993,053
2025-07-21	18.300	19.380	18.070	19.010	19.010	16,645,300
2025-07-18	17.980	18.020	17.740	17.840	17.840	2,893,193
2025-07-17	17.720	17.920	17.630	17.910	17.910	4,049,193
2025-07-16	17.580	17.800	17.570	17.720	17.720	4,221,370
2025-07-15	17.630	17.830	17.420	17.570	17.570	4,636,050
2025-07-14	17.690	17.880	17.590	17.640	17.640	4,982,880
2025-07-11	17.430	17.660	17.380	17.580	17.580	4,153,601
2025-07-10	17.350	17.480	17.270	17.420	17.420	2,212,739
2025-07-09	17.560	17.650	17.330	17.380	17.380	3,047,433
2025-07-08	17.200	17.480	17.150	17.470	17.470	3,207,924
2025-07-07	17.230	17.280	17.100	17.190	17.190	1,740,866
2025-07-04	17.310	17.460	17.100	17.220	17.220	3,585,100
2025-07-03	17.500	17.540	17.310	17.370	17.370	2,425,181
2025-07-02	17.540	17.640	17.430	17.500	17.500	2,666,236
2025-07-01	17.490	17.550	17.380	17.540	17.540	2,616,033
2025-06-30	17.400	17.550	17.360	17.490	17.490	2,938,748
2025-06-27	17.300	17.440	17.240	17.350	17.350	2,410,880
2025-06-26	17.380	17.440	17.220	17.250	17.250	2,891,400
2025-06-25	17.370	17.460	17.210	17.410	17.410	4,045,260
2025-06-24	17.040	17.380	17.000	17.320	17.320	3,804,042
2025-06-23	16.800	17.040	16.710	16.970	16.970	1,817,070
2025-06-20	17.070	17.150	16.850	16.850	16.850	2,716,700
2025-06-19	17.120	17.280	16.980	17.040	17.040	3,037,521
2025-06-18	17.190	17.380	17.060	17.120	17.120	1,924,118
2025-06-17	17.150	17.240	17.110	17.190	17.190	1,682,760
2025-06-16	17.080	17.290	17.060	17.180	17.180	1,620,957
2025-06-13	17.400	17.400	17.120	17.230	17.230	2,595,876
2025-06-12	17.500	17.560	17.330	17.410	17.410	2,254,493
2025-06-11	17.610	17.710	17.500	17.540	17.540	1,846,746
2025-06-10	17.830	17.860	17.360	17.500	17.500	3,407,705
2025-06-09	17.750	17.870	17.580	17.830	17.830	2,939,611
2025-06-06	17.770	17.800	17.530	17.570	17.570	2,154,214
2025-06-05	17.590	17.790	17.520	17.760	17.760	2,496,633
2025-06-04	17.650	17.710	17.520	17.590	17.590	1,985,928
2025-06-03	17.640	17.690	17.520	17.550	17.550	2,368,352
2025-05-30	17.840	17.990	17.650	17.680	17.680	3,115,503
2025-05-29	17.750	18.120	17.700	18.020	18.020	2,988,730
2025-05-28	17.790	18.020	17.770	17.800	17.800	2,608,064
2025-05-27	17.800	17.850	17.630	17.790	17.790	1,753,888
2025-05-26	17.900	17.960	17.680	17.790	17.790	2,311,734
2025-05-23	17.870	18.180	17.810	17.850	17.850	3,354,520
2025-05-22	18.110	18.270	17.880	17.920	17.920	3,015,118
2025-05-21	18.190	18.250	18.020	18.100	18.100	2,561,439
2025-05-20	18.270	18.380	18.000	18.220	18.220	2,582,884
2025-05-19	18.380	18.570	18.070	18.250	18.250	3,570,838
2025-05-16	18.280	18.690	18.210	18.380	18.380	3,547,640
2025-05-15	18.800	18.810	18.170	18.300	18.300	4,515,661
2025-05-14	19.200	19.200	18.710	18.780	18.780	4,928,948
2025-05-13	19.520	19.580	19.110	19.110	19.110	4,101,042
2025-05-12	19.210	19.520	19.200	19.320	19.320	4,233,650
2025-05-09	19.350	19.350	18.780	19.040	19.040	4,056,914
2025-05-08	19.020	19.390	18.930	19.270	19.270	5,018,948
2025-05-07	19.540	19.670	18.920	19.060	19.060	5,433,240
2025-05-06	19.000	19.370	18.900	19.240	19.240	7,171,311
2025-04-30	19.000	19.020	18.370	18.790	18.790	8,064,332
2025-04-29	18.600	19.080	18.510	18.970	18.970	3,917,580
2025-04-28	18.900	18.980	18.420	18.540	18.540	2,733,032
2025-04-25	18.900	19.090	18.780	18.890	18.890	2,881,400
2025-04-24	18.830	19.050	18.660	18.780	18.780	3,988,500

← NewerPage 6 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.