Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.250 | 4.340 | 4.200 | 4.320 | 4.243 | 6,065,200 |
| 2024-04-25 | 4.210 | 4.300 | 4.160 | 4.280 | 4.204 | 6,045,200 |
| 2024-04-24 | 4.080 | 4.220 | 4.080 | 4.220 | 4.145 | 6,541,100 |
| 2024-04-23 | 3.990 | 4.130 | 3.970 | 4.080 | 4.007 | 6,605,300 |
| 2024-04-22 | 4.080 | 4.080 | 3.880 | 3.990 | 3.919 | 5,159,250 |
| 2024-04-19 | 4.040 | 4.100 | 3.970 | 4.050 | 3.978 | 5,906,000 |
| 2024-04-18 | 4.100 | 4.150 | 3.960 | 4.040 | 3.968 | 9,433,500 |
| 2024-04-17 | 3.870 | 4.180 | 3.780 | 4.140 | 4.066 | 12,933,159 |
| 2024-04-16 | 4.200 | 4.290 | 3.700 | 3.700 | 3.634 | 14,978,446 |
| 2024-04-15 | 4.620 | 4.660 | 4.140 | 4.320 | 4.243 | 15,282,652 |
| 2024-04-12 | 4.600 | 4.860 | 4.600 | 4.690 | 4.606 | 10,322,800 |
| 2024-04-11 | 4.540 | 4.700 | 4.460 | 4.620 | 4.538 | 7,694,798 |
| 2024-04-10 | 4.720 | 4.820 | 4.520 | 4.630 | 4.547 | 9,720,500 |
| 2024-04-09 | 4.700 | 4.820 | 4.650 | 4.710 | 4.626 | 8,812,300 |
| 2024-04-08 | 4.880 | 5.060 | 4.720 | 4.740 | 4.656 | 9,926,577 |
| 2024-04-03 | 4.980 | 4.980 | 4.820 | 4.890 | 4.803 | 8,712,800 |
| 2024-04-02 | 5.010 | 5.100 | 4.910 | 4.980 | 4.891 | 12,240,547 |
| 2024-04-01 | 4.960 | 5.030 | 4.910 | 5.020 | 4.931 | 11,930,900 |
| 2024-03-29 | 4.850 | 4.980 | 4.850 | 4.930 | 4.842 | 6,487,250 |
| 2024-03-28 | 4.750 | 4.980 | 4.730 | 4.890 | 4.803 | 13,502,696 |
| 2024-03-27 | 4.970 | 4.990 | 4.760 | 4.800 | 4.714 | 12,822,457 |
| 2024-03-26 | 4.750 | 5.020 | 4.710 | 5.020 | 4.931 | 20,230,900 |
| 2024-03-25 | 4.860 | 5.010 | 4.710 | 4.740 | 4.656 | 15,000,841 |
| 2024-03-22 | 4.950 | 5.120 | 4.910 | 4.930 | 4.842 | 18,079,600 |
| 2024-03-21 | 4.980 | 5.070 | 4.860 | 5.000 | 4.911 | 20,751,271 |
| 2024-03-20 | 4.860 | 5.280 | 4.790 | 5.030 | 4.940 | 33,095,881 |
| 2024-03-19 | 4.800 | 4.920 | 4.770 | 4.850 | 4.764 | 19,352,914 |
| 2024-03-18 | 4.750 | 4.840 | 4.690 | 4.790 | 4.705 | 19,808,357 |
| 2024-03-15 | 4.540 | 4.690 | 4.510 | 4.670 | 4.587 | 15,498,416 |
| 2024-03-14 | 4.720 | 4.740 | 4.480 | 4.600 | 4.518 | 17,275,030 |
| 2024-03-13 | 4.770 | 4.800 | 4.640 | 4.680 | 4.597 | 25,667,668 |
| 2024-03-12 | 4.600 | 5.130 | 4.480 | 4.900 | 4.813 | 43,132,359 |
| 2024-03-11 | 4.520 | 4.710 | 4.460 | 4.660 | 4.577 | 31,417,077 |
| 2024-03-08 | 5.000 | 5.190 | 4.590 | 4.620 | 4.538 | 52,419,391 |
| 2024-03-07 | 4.160 | 4.960 | 4.160 | 4.960 | 4.872 | 31,778,048 |
| 2024-03-06 | 3.950 | 4.180 | 3.930 | 4.130 | 4.056 | 11,368,106 |
| 2024-03-05 | 4.130 | 4.140 | 3.940 | 3.970 | 3.899 | 11,817,900 |
| 2024-03-04 | 4.200 | 4.240 | 4.050 | 4.150 | 4.076 | 11,578,624 |
| 2024-03-01 | 4.160 | 4.270 | 4.090 | 4.210 | 4.135 | 14,175,777 |
| 2024-02-29 | 3.930 | 4.290 | 3.910 | 4.160 | 4.086 | 19,740,006 |
| 2024-02-28 | 4.420 | 4.650 | 3.920 | 3.930 | 3.860 | 23,612,205 |
| 2024-02-27 | 4.310 | 4.440 | 4.250 | 4.430 | 4.351 | 16,444,876 |
| 2024-02-26 | 4.220 | 4.570 | 4.180 | 4.380 | 4.302 | 21,662,830 |
| 2024-02-23 | 3.990 | 4.170 | 3.920 | 4.150 | 4.076 | 20,459,850 |
| 2024-02-22 | 3.790 | 3.960 | 3.740 | 3.960 | 3.889 | 15,938,436 |
| 2024-02-21 | 3.570 | 3.910 | 3.540 | 3.790 | 3.722 | 19,382,051 |
| 2024-02-20 | 3.510 | 3.620 | 3.420 | 3.600 | 3.536 | 14,274,711 |
| 2024-02-19 | 3.390 | 3.590 | 3.330 | 3.520 | 3.457 | 16,154,529 |
| 2024-02-08 | 3.090 | 3.360 | 2.770 | 3.360 | 3.300 | 21,742,608 |
| 2024-02-07 | 3.380 | 3.410 | 3.020 | 3.070 | 3.015 | 17,543,654 |
| 2024-02-06 | 3.370 | 3.580 | 3.020 | 3.380 | 3.320 | 19,030,450 |
| 2024-02-05 | 4.090 | 4.140 | 3.390 | 3.470 | 3.408 | 15,829,595 |
| 2024-02-02 | 4.460 | 4.520 | 3.970 | 4.130 | 4.056 | 9,315,800 |
| 2024-02-01 | 4.540 | 4.620 | 4.310 | 4.430 | 4.351 | 9,699,586 |
| 2024-01-31 | 4.950 | 4.980 | 4.590 | 4.600 | 4.518 | 10,248,700 |
| 2024-01-30 | 5.130 | 5.130 | 4.910 | 4.930 | 4.842 | 7,088,600 |
| 2024-01-29 | 5.370 | 5.370 | 5.090 | 5.110 | 5.019 | 6,915,950 |
| 2024-01-26 | 5.280 | 5.490 | 5.220 | 5.350 | 5.255 | 7,703,399 |
| 2024-01-25 | 5.020 | 5.280 | 4.990 | 5.250 | 5.156 | 7,943,000 |
| 2024-01-24 | 4.890 | 5.020 | 4.800 | 4.960 | 4.872 | 8,952,999 |
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.