Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.490	19.120	18.490	18.950	18.950	5,677,400
2025-04-22	18.540	18.650	18.250	18.370	18.370	3,522,061
2025-04-21	18.000	18.670	17.800	18.570	18.570	5,397,971
2025-04-18	18.060	18.140	17.820	17.980	17.980	2,689,100
2025-04-17	18.000	18.380	18.000	18.050	18.050	3,078,480
2025-04-16	18.200	18.240	17.730	18.150	18.150	4,559,477
2025-04-15	18.550	18.740	18.100	18.210	18.210	4,692,668
2025-04-14	18.700	19.050	18.500	18.550	18.550	5,438,720
2025-04-11	17.700	18.790	17.700	18.530	18.530	7,570,700
2025-04-10	17.970	18.560	17.930	18.040	18.040	8,451,948
2025-04-09	16.940	17.880	16.350	17.520	17.520	11,087,990
2025-04-08	18.200	18.490	17.070	17.600	17.600	12,490,260
2025-04-07	18.350	19.500	18.210	18.210	18.210	8,343,100
2025-04-03	21.660	22.100	19.900	20.230	20.230	13,468,764
2025-04-02	22.490	22.840	21.860	22.110	22.110	9,966,868
2025-04-01	22.400	23.100	21.850	22.840	22.840	14,013,251
2025-03-31	21.310	22.580	21.000	22.580	22.580	14,444,438
2025-03-28	20.900	22.100	20.900	21.580	21.580	10,159,019
2025-03-27	20.990	21.550	20.250	21.140	21.140	8,477,995
2025-03-26	21.100	21.750	20.930	21.280	21.280	8,240,943
2025-03-25	21.370	21.880	20.710	20.950	20.950	9,006,907
2025-03-24	22.570	22.650	20.860	21.400	21.400	14,215,977
2025-03-21	22.050	24.580	22.050	22.560	22.560	19,410,206
2025-03-20	21.440	23.250	21.200	22.600	22.600	15,366,988
2025-03-19	21.300	21.450	21.000	21.360	21.360	6,976,863
2025-03-18	20.220	21.740	20.160	21.350	21.350	14,697,905
2025-03-17	20.050	20.220	19.900	20.180	20.180	4,744,520
2025-03-14	19.800	20.290	19.520	20.190	20.190	6,197,212
2025-03-13	20.300	20.380	19.710	19.940	19.940	5,199,698
2025-03-12	20.730	20.970	20.160	20.300	20.300	6,703,954
2025-03-11	20.400	20.980	20.320	20.730	20.730	6,386,980
2025-03-10	20.930	21.420	20.590	20.800	20.800	7,310,096
2025-03-07	20.410	21.030	20.350	20.840	20.840	8,731,569
2025-03-06	20.120	20.910	20.100	20.640	20.640	11,303,633
2025-03-05	19.600	20.690	19.550	20.160	20.160	9,882,820
2025-03-04	19.390	20.100	19.320	19.700	19.700	7,588,864
2025-03-03	19.980	20.250	19.500	19.600	19.600	9,082,673
2025-02-28	21.360	21.770	19.810	20.000	20.000	15,829,877
2025-02-27	21.910	22.150	21.060	21.460	21.460	21,429,452
2025-02-26	19.300	21.260	19.210	21.260	21.260	15,910,457
2025-02-25	18.980	19.490	18.660	19.330	19.330	6,804,834
2025-02-24	19.660	19.730	19.010	19.180	19.180	7,655,033
2025-02-21	19.080	19.690	19.070	19.620	19.620	10,020,407
2025-02-20	18.520	19.850	18.230	19.290	19.290	16,819,204
2025-02-19	17.540	18.550	17.500	18.520	18.520	10,917,409
2025-02-18	17.500	17.830	17.480	17.610	17.610	3,273,804
2025-02-17	17.870	17.870	17.390	17.540	17.540	4,078,850
2025-02-14	17.600	17.820	17.530	17.750	17.750	2,627,520
2025-02-13	18.050	18.160	17.600	17.620	17.620	3,888,348
2025-02-12	18.010	18.300	17.910	18.030	18.030	4,770,311
2025-02-11	17.990	18.150	17.900	18.020	18.020	4,069,884
2025-02-10	18.030	18.090	17.700	18.010	18.010	5,347,140
2025-02-07	17.640	18.070	17.480	18.050	18.050	6,471,270
2025-02-06	16.960	17.770	16.900	17.640	17.640	5,147,630
2025-02-05	17.320	17.320	16.960	16.960	16.960	2,850,220
2025-01-27	17.350	17.430	17.100	17.170	17.170	2,514,218
2025-01-24	17.230	17.370	17.140	17.320	17.320	3,206,699
2025-01-23	17.600	17.750	17.230	17.280	17.280	4,667,653
2025-01-22	17.740	17.760	17.310	17.600	17.600	3,833,378
2025-01-21	17.400	17.860	17.320	17.730	17.730	7,706,953

← NewerPage 7 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.