Yantai Eddie Precision Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.350	17.580	17.180	17.350	17.350	4,014,359
2025-01-17	16.720	17.290	16.630	17.270	17.270	4,309,811
2025-01-16	17.000	17.300	16.800	16.830	16.830	4,354,155
2025-01-15	16.880	16.960	16.640	16.850	16.850	3,043,200
2025-01-14	15.980	17.090	15.860	16.880	16.880	6,092,227
2025-01-13	15.700	16.090	15.670	15.950	15.950	2,671,257
2025-01-10	15.760	16.180	15.670	15.890	15.890	2,644,996
2025-01-09	15.890	16.040	15.650	15.760	15.760	2,340,000
2025-01-08	16.080	16.100	15.570	15.960	15.960	2,746,800
2025-01-07	16.140	16.310	16.000	16.090	16.090	1,895,100
2025-01-06	16.060	16.360	15.920	16.130	16.130	3,284,060
2025-01-03	16.460	16.650	16.160	16.250	16.250	3,179,562
2025-01-02	16.900	17.000	16.200	16.310	16.310	3,672,518
2024-12-31	17.220	17.470	16.880	16.890	16.890	4,171,900
2024-12-30	17.080	17.490	17.080	17.190	17.190	4,222,201
2024-12-27	17.060	17.270	17.000	17.080	17.080	2,654,360
2024-12-26	16.760	17.080	16.680	17.060	17.060	2,869,360
2024-12-25	16.730	16.730	16.510	16.730	16.730	1,929,580
2024-12-24	16.460	16.810	16.460	16.660	16.660	2,189,526
2024-12-23	16.690	16.790	16.420	16.500	16.500	2,242,294
2024-12-20	16.770	16.830	16.510	16.690	16.690	2,157,501
2024-12-19	16.650	16.750	16.410	16.720	16.720	1,816,720
2024-12-18	16.590	16.810	16.580	16.650	16.650	2,430,220
2024-12-17	16.480	16.760	16.480	16.620	16.620	2,995,756
2024-12-16	16.850	16.900	16.450	16.560	16.560	3,237,021
2024-12-13	17.170	17.210	16.820	16.890	16.890	3,397,116
2024-12-12	17.440	17.440	17.170	17.220	17.220	3,146,159
2024-12-11	17.320	17.550	17.270	17.420	17.420	3,101,542
2024-12-10	17.600	17.710	17.290	17.320	17.320	4,474,886
2024-12-09	17.190	17.380	17.110	17.270	17.270	3,727,600
2024-12-06	17.320	17.420	17.120	17.200	17.200	3,992,140
2024-12-05	17.040	17.600	17.040	17.250	17.250	4,482,964
2024-12-04	17.040	17.360	16.910	17.200	17.200	3,934,764
2024-12-03	17.010	17.230	16.910	17.040	17.040	3,624,128
2024-12-02	16.330	17.030	16.330	17.000	17.000	4,848,939
2024-11-29	16.130	16.500	16.100	16.420	16.420	3,713,038
2024-11-28	16.400	16.470	16.090	16.130	16.130	2,447,374
2024-11-27	16.110	16.460	15.750	16.440	16.440	3,340,657
2024-11-26	16.350	16.490	16.080	16.120	16.120	2,021,257
2024-11-25	16.200	16.430	16.170	16.390	16.390	2,551,102
2024-11-22	16.730	16.800	16.100	16.160	16.160	3,520,850
2024-11-21	16.680	16.930	16.660	16.810	16.810	3,735,038
2024-11-20	16.570	16.820	16.460	16.770	16.770	3,336,979
2024-11-19	16.240	16.610	16.240	16.600	16.600	3,209,500
2024-11-18	16.420	16.510	16.070	16.230	16.230	3,341,189
2024-11-15	16.620	16.720	16.400	16.410	16.410	3,385,430
2024-11-14	16.920	17.000	16.600	16.600	16.600	2,937,800
2024-11-13	17.000	17.080	16.660	16.920	16.920	4,554,537
2024-11-12	17.290	17.410	16.950	17.100	17.100	4,649,944
2024-11-11	17.060	17.370	16.950	17.340	17.340	5,387,483
2024-11-08	17.260	17.390	17.000	17.060	17.060	5,530,466
2024-11-07	17.000	17.180	16.770	17.030	17.030	5,220,012
2024-11-06	17.390	17.510	17.000	17.100	17.100	6,659,232
2024-11-05	17.370	17.430	16.950	17.400	17.400	7,392,977
2024-11-04	16.490	17.290	16.490	17.260	17.260	7,751,638
2024-11-01	16.650	16.820	16.380	16.500	16.500	5,184,500
2024-10-31	16.300	16.660	16.160	16.590	16.590	7,166,140
2024-10-30	15.840	16.050	15.710	15.950	15.950	2,946,046
2024-10-29	16.210	16.250	15.860	15.880	15.880	3,859,540
2024-10-28	16.300	16.390	16.040	16.200	16.200	3,714,641

← NewerPage 8 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.