Yantai Eddie Precision Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.100 | 17.490 | 16.590 | 17.400 | 17.400 | 13,686,266 |
| 2026-10-19 | 18.030 | 18.030 | 16.950 | 17.800 | 17.800 | 12,175,265 |
| 2026-10-16 | 18.230 | 18.470 | 17.970 | 18.070 | 18.070 | 5,329,736 |
| 2026-10-15 | 18.620 | 18.770 | 17.800 | 18.070 | 18.070 | 10,747,100 |
| 2026-10-14 | 19.850 | 19.900 | 18.920 | 19.040 | 19.040 | 9,521,464 |
| 2026-10-13 | 19.000 | 19.950 | 18.810 | 19.800 | 19.800 | 11,482,015 |
| 2026-10-12 | 19.290 | 19.550 | 19.150 | 19.290 | 19.290 | 8,695,406 |
| 2026-10-09 | 19.600 | 19.820 | 18.570 | 19.250 | 19.250 | 14,190,145 |
| 2026-10-08 | 19.820 | 20.090 | 19.570 | 19.790 | 19.790 | 11,455,279 |
| 2026-09-30 | 19.700 | 20.080 | 19.410 | 19.820 | 19.820 | 14,005,233 |
| 2026-09-29 | 19.330 | 19.850 | 19.000 | 19.650 | 19.650 | 13,682,271 |
| 2026-09-28 | 19.340 | 19.530 | 18.970 | 19.200 | 19.200 | 11,454,602 |
| 2026-09-24 | 18.830 | 19.600 | 18.580 | 19.340 | 19.340 | 18,148,017 |
| 2026-09-23 | 18.430 | 19.280 | 18.180 | 18.830 | 18.830 | 14,730,785 |
| 2026-09-22 | 18.480 | 18.630 | 18.240 | 18.390 | 18.390 | 6,099,216 |
| 2026-09-21 | 18.310 | 18.580 | 18.310 | 18.400 | 18.400 | 5,728,619 |
Page 1 of 1 · 16 trading days
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.