Yantai Eddie Precision Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.350 | 16.420 | 16.170 | 16.300 | 16.300 | 4,213,300 |
| 2024-10-24 | 16.190 | 16.380 | 16.120 | 16.350 | 16.350 | 2,762,281 |
| 2024-10-23 | 16.140 | 16.310 | 16.070 | 16.180 | 16.180 | 2,896,000 |
| 2024-10-22 | 15.910 | 16.150 | 15.730 | 16.140 | 16.140 | 3,309,500 |
| 2024-10-21 | 16.100 | 16.250 | 15.810 | 15.900 | 15.900 | 4,573,380 |
| 2024-10-18 | 15.280 | 16.380 | 15.240 | 15.970 | 15.970 | 5,694,140 |
| 2024-10-17 | 15.620 | 15.720 | 15.250 | 15.260 | 15.260 | 2,668,863 |
| 2024-10-16 | 15.340 | 15.640 | 15.110 | 15.470 | 15.470 | 2,540,700 |
| 2024-10-15 | 15.870 | 15.950 | 15.400 | 15.400 | 15.400 | 3,355,692 |
| 2024-10-14 | 15.900 | 15.960 | 15.500 | 15.950 | 15.950 | 3,356,055 |
| 2024-10-11 | 16.400 | 16.600 | 15.560 | 15.750 | 15.750 | 4,396,680 |
| 2024-10-10 | 16.700 | 16.990 | 16.300 | 16.400 | 16.400 | 4,144,535 |
| 2024-10-09 | 17.800 | 17.800 | 16.370 | 16.390 | 16.390 | 6,724,751 |
| 2024-10-08 | 18.870 | 18.880 | 17.300 | 17.950 | 17.950 | 8,302,894 |
| 2024-09-30 | 16.400 | 17.300 | 16.160 | 17.160 | 17.160 | 8,681,071 |
| 2024-09-27 | 15.300 | 15.820 | 15.280 | 15.820 | 15.820 | 3,335,974 |
| 2024-09-26 | 14.910 | 15.220 | 14.750 | 15.210 | 15.210 | 2,933,960 |
| 2024-09-25 | 15.300 | 15.480 | 14.830 | 14.920 | 14.920 | 3,352,331 |
| 2024-09-24 | 14.840 | 15.200 | 14.760 | 15.200 | 15.200 | 2,607,780 |
| 2024-09-23 | 14.780 | 14.890 | 14.700 | 14.740 | 14.740 | 831,377 |
| 2024-09-20 | 14.970 | 14.970 | 14.700 | 14.830 | 14.830 | 1,345,600 |
| 2024-09-19 | 14.860 | 15.100 | 14.740 | 14.960 | 14.960 | 1,699,690 |
| 2024-09-18 | 14.820 | 15.050 | 14.750 | 14.820 | 14.820 | 1,476,820 |
| 2024-09-13 | 14.870 | 14.970 | 14.700 | 14.820 | 14.820 | 1,820,800 |
| 2024-09-12 | 14.910 | 15.020 | 14.800 | 14.800 | 14.800 | 995,967 |
| 2024-09-11 | 14.750 | 14.910 | 14.750 | 14.880 | 14.880 | 1,047,255 |
| 2024-09-10 | 14.920 | 14.940 | 14.700 | 14.860 | 14.860 | 1,369,214 |
| 2024-09-09 | 15.060 | 15.140 | 14.780 | 14.880 | 14.880 | 2,355,983 |
| 2024-09-06 | 15.330 | 15.400 | 15.060 | 15.070 | 15.070 | 1,655,336 |
| 2024-09-05 | 15.280 | 15.460 | 15.240 | 15.350 | 15.350 | 1,151,900 |
| 2024-09-04 | 15.210 | 15.500 | 15.180 | 15.320 | 15.320 | 1,749,005 |
| 2024-09-03 | 15.120 | 15.410 | 15.110 | 15.310 | 15.310 | 2,313,004 |
| 2024-09-02 | 15.370 | 15.370 | 15.120 | 15.130 | 15.130 | 2,566,374 |
| 2024-08-30 | 15.000 | 15.580 | 14.740 | 15.370 | 15.370 | 6,282,277 |
| 2024-08-29 | 14.560 | 14.780 | 14.520 | 14.620 | 14.620 | 2,318,901 |
| 2024-08-28 | 14.560 | 14.890 | 14.500 | 14.670 | 14.670 | 2,371,594 |
| 2024-08-27 | 14.520 | 14.640 | 14.350 | 14.560 | 14.560 | 2,531,725 |
| 2024-08-26 | 14.260 | 14.630 | 14.180 | 14.490 | 14.490 | 3,084,655 |
| 2024-08-23 | 14.000 | 14.290 | 13.920 | 14.290 | 14.290 | 2,819,220 |
| 2024-08-22 | 13.920 | 14.120 | 13.820 | 14.000 | 14.000 | 1,691,092 |
| 2024-08-21 | 14.060 | 14.290 | 13.830 | 13.990 | 13.990 | 2,785,274 |
| 2024-08-20 | 14.160 | 14.230 | 14.030 | 14.160 | 14.160 | 1,594,340 |
| 2024-08-19 | 14.000 | 14.250 | 14.000 | 14.190 | 14.190 | 1,750,060 |
| 2024-08-16 | 14.100 | 14.150 | 13.970 | 13.990 | 13.990 | 994,485 |
| 2024-08-15 | 13.930 | 14.200 | 13.900 | 14.100 | 14.100 | 1,453,340 |
| 2024-08-14 | 14.050 | 14.100 | 13.870 | 13.920 | 13.920 | 1,189,180 |
| 2024-08-13 | 13.900 | 14.050 | 13.880 | 14.050 | 14.050 | 981,670 |
| 2024-08-12 | 13.920 | 13.980 | 13.850 | 13.940 | 13.940 | 824,000 |
| 2024-08-09 | 14.240 | 14.240 | 13.900 | 13.920 | 13.920 | 1,302,600 |
| 2024-08-08 | 14.030 | 14.140 | 13.910 | 14.090 | 14.090 | 1,185,415 |
| 2024-08-07 | 14.010 | 14.180 | 13.960 | 14.060 | 14.060 | 961,789 |
| 2024-08-06 | 14.070 | 14.100 | 13.910 | 14.060 | 14.060 | 1,497,800 |
| 2024-08-05 | 14.100 | 14.250 | 13.810 | 13.900 | 13.900 | 2,005,780 |
| 2024-08-02 | 14.200 | 14.330 | 14.110 | 14.130 | 14.130 | 1,563,700 |
| 2024-08-01 | 14.350 | 14.500 | 14.220 | 14.290 | 14.290 | 1,777,771 |
| 2024-07-31 | 14.110 | 14.420 | 14.000 | 14.400 | 14.400 | 3,238,520 |
| 2024-07-30 | 13.840 | 14.210 | 13.730 | 14.110 | 14.110 | 3,049,358 |
| 2024-07-29 | 14.020 | 14.060 | 13.730 | 13.840 | 13.840 | 2,846,851 |
| 2024-07-26 | 13.860 | 14.040 | 13.860 | 13.980 | 13.980 | 1,857,353 |
| 2024-07-25 | 13.790 | 14.040 | 13.750 | 13.860 | 13.860 | 1,817,590 |
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.