Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.200 | 4.650 | 4.170 | 4.440 | 4.381 | 36,028,279 |
| 2024-07-24 | 4.030 | 4.780 | 3.990 | 4.300 | 4.243 | 35,333,750 |
| 2024-07-23 | 4.060 | 4.130 | 4.010 | 4.010 | 3.957 | 6,990,900 |
| 2024-07-22 | 3.990 | 4.080 | 3.980 | 4.050 | 3.996 | 6,372,599 |
| 2024-07-19 | 3.990 | 4.030 | 3.960 | 3.990 | 3.937 | 5,891,500 |
| 2024-07-18 | 3.940 | 4.000 | 3.860 | 3.970 | 3.917 | 7,545,550 |
| 2024-07-17 | 4.110 | 4.110 | 3.990 | 3.990 | 3.937 | 8,139,000 |
| 2024-07-16 | 4.070 | 4.130 | 4.040 | 4.100 | 4.046 | 6,327,650 |
| 2024-07-15 | 4.200 | 4.220 | 4.080 | 4.090 | 4.036 | 7,448,650 |
| 2024-07-12 | 4.300 | 4.310 | 4.180 | 4.200 | 4.144 | 10,078,300 |
| 2024-07-11 | 4.200 | 4.310 | 4.180 | 4.310 | 4.253 | 11,321,200 |
| 2024-07-10 | 4.150 | 4.220 | 4.110 | 4.130 | 4.075 | 9,259,850 |
| 2024-07-09 | 4.140 | 4.200 | 4.010 | 4.190 | 4.134 | 10,213,200 |
| 2024-07-08 | 4.280 | 4.280 | 4.090 | 4.110 | 4.055 | 8,595,300 |
| 2024-07-05 | 4.160 | 4.290 | 4.070 | 4.260 | 4.203 | 11,790,101 |
| 2024-07-04 | 4.310 | 4.360 | 4.120 | 4.170 | 4.115 | 20,411,250 |
| 2024-07-03 | 4.440 | 4.530 | 4.330 | 4.350 | 4.272 | 23,125,064 |
| 2024-07-02 | 4.410 | 4.540 | 4.350 | 4.460 | 4.381 | 22,627,350 |
| 2024-07-01 | 4.560 | 4.590 | 4.360 | 4.430 | 4.351 | 25,066,348 |
| 2024-06-28 | 4.540 | 4.690 | 4.480 | 4.510 | 4.430 | 49,394,774 |
| 2024-06-27 | 4.420 | 5.080 | 4.380 | 4.780 | 4.695 | 55,660,775 |
| 2024-06-26 | 4.010 | 4.230 | 3.900 | 4.230 | 4.155 | 10,565,300 |
| 2024-06-25 | 3.930 | 4.110 | 3.900 | 4.020 | 3.948 | 10,703,300 |
| 2024-06-24 | 4.110 | 4.110 | 3.880 | 3.900 | 3.831 | 11,812,400 |
| 2024-06-21 | 4.190 | 4.210 | 4.050 | 4.110 | 4.037 | 8,923,900 |
| 2024-06-20 | 4.410 | 4.430 | 4.170 | 4.170 | 4.096 | 13,978,400 |
| 2024-06-19 | 4.450 | 4.460 | 4.330 | 4.420 | 4.341 | 13,440,800 |
| 2024-06-18 | 4.180 | 4.450 | 4.150 | 4.450 | 4.371 | 19,067,600 |
| 2024-06-17 | 4.160 | 4.250 | 4.140 | 4.170 | 4.096 | 10,380,500 |
| 2024-06-14 | 4.310 | 4.320 | 4.130 | 4.180 | 4.106 | 16,700,350 |
| 2024-06-13 | 4.470 | 4.490 | 4.240 | 4.290 | 4.214 | 18,619,000 |
| 2024-06-12 | 4.310 | 4.610 | 4.300 | 4.430 | 4.351 | 21,329,100 |
| 2024-06-11 | 4.200 | 4.500 | 3.910 | 4.310 | 4.233 | 20,331,400 |
| 2024-06-07 | 4.620 | 4.780 | 4.300 | 4.300 | 4.223 | 28,962,503 |
| 2024-06-06 | 5.080 | 5.150 | 4.340 | 4.660 | 4.577 | 44,743,834 |
| 2024-06-05 | 5.010 | 5.340 | 4.810 | 5.270 | 5.176 | 50,105,504 |
| 2024-06-04 | 5.180 | 5.230 | 4.930 | 5.070 | 4.980 | 46,323,600 |
| 2024-06-03 | 4.800 | 5.500 | 4.800 | 5.410 | 5.314 | 61,449,778 |
| 2024-05-31 | 4.510 | 5.400 | 4.470 | 5.030 | 4.940 | 47,453,031 |
| 2024-05-30 | 4.440 | 4.530 | 4.400 | 4.500 | 4.420 | 4,387,500 |
| 2024-05-29 | 4.440 | 4.570 | 4.430 | 4.490 | 4.410 | 4,918,800 |
| 2024-05-28 | 4.520 | 4.520 | 4.420 | 4.420 | 4.341 | 2,849,250 |
| 2024-05-27 | 4.460 | 4.520 | 4.390 | 4.500 | 4.420 | 3,938,873 |
| 2024-05-24 | 4.510 | 4.560 | 4.460 | 4.480 | 4.400 | 4,255,573 |
| 2024-05-23 | 4.620 | 4.620 | 4.480 | 4.500 | 4.420 | 4,382,300 |
| 2024-05-22 | 4.610 | 4.630 | 4.560 | 4.610 | 4.528 | 3,626,800 |
| 2024-05-21 | 4.660 | 4.670 | 4.540 | 4.580 | 4.498 | 5,412,500 |
| 2024-05-20 | 4.730 | 4.730 | 4.630 | 4.680 | 4.597 | 5,124,900 |
| 2024-05-17 | 4.650 | 4.730 | 4.630 | 4.730 | 4.646 | 4,301,741 |
| 2024-05-16 | 4.610 | 4.700 | 4.610 | 4.650 | 4.567 | 4,901,150 |
| 2024-05-15 | 4.660 | 4.700 | 4.570 | 4.620 | 4.538 | 3,589,700 |
| 2024-05-14 | 4.530 | 4.670 | 4.530 | 4.660 | 4.577 | 3,965,800 |
| 2024-05-13 | 4.630 | 4.630 | 4.500 | 4.510 | 4.430 | 5,536,700 |
| 2024-05-10 | 4.750 | 4.750 | 4.630 | 4.650 | 4.567 | 5,168,198 |
| 2024-05-09 | 4.650 | 4.770 | 4.640 | 4.740 | 4.656 | 4,995,000 |
| 2024-05-08 | 4.710 | 4.710 | 4.650 | 4.670 | 4.587 | 5,677,700 |
| 2024-05-07 | 4.600 | 4.730 | 4.470 | 4.710 | 4.626 | 7,167,050 |
| 2024-05-06 | 4.540 | 4.650 | 4.540 | 4.600 | 4.518 | 7,011,150 |
| 2024-04-30 | 4.540 | 4.610 | 4.420 | 4.480 | 4.400 | 7,975,653 |
| 2024-04-29 | 4.560 | 4.580 | 4.390 | 4.530 | 4.449 | 10,129,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0200 CNY |
| 2025-12-15 | 0.0200 CNY |
| 2025-06-13 | 0.0200 CNY |
| 2024-12-13 | 0.0400 CNY |
| 2024-07-04 | 0.0200 CNY |
| 2022-04-22 | 0.0400 CNY |
| 2021-06-04 | 0.0280 CNY |
| 2020-06-04 | 0.0150 CNY |
| 2019-06-03 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.