Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.050 | 5.100 | 4.820 | 4.890 | 4.803 | 10,194,148 |
| 2024-01-22 | 5.410 | 5.450 | 5.000 | 5.080 | 4.989 | 7,485,967 |
| 2024-01-19 | 5.500 | 5.510 | 5.360 | 5.380 | 5.284 | 6,402,600 |
| 2024-01-18 | 5.630 | 5.690 | 5.390 | 5.480 | 5.382 | 10,170,000 |
| 2024-01-17 | 5.750 | 5.810 | 5.650 | 5.650 | 5.549 | 5,751,300 |
| 2024-01-16 | 5.800 | 5.890 | 5.650 | 5.740 | 5.638 | 5,024,750 |
| 2024-01-15 | 5.730 | 5.780 | 5.700 | 5.760 | 5.657 | 4,293,900 |
| 2024-01-12 | 5.860 | 5.920 | 5.730 | 5.750 | 5.648 | 4,924,650 |
| 2024-01-11 | 5.810 | 5.890 | 5.780 | 5.880 | 5.775 | 5,634,000 |
| 2024-01-10 | 5.940 | 5.960 | 5.790 | 5.830 | 5.726 | 8,330,500 |
| 2024-01-09 | 5.830 | 6.050 | 5.830 | 5.960 | 5.854 | 9,857,600 |
| 2024-01-08 | 5.930 | 5.960 | 5.830 | 5.830 | 5.726 | 4,825,200 |
| 2024-01-05 | 6.040 | 6.060 | 5.860 | 5.890 | 5.785 | 5,133,000 |
| 2024-01-04 | 6.030 | 6.040 | 5.960 | 6.020 | 5.913 | 3,583,500 |
| 2024-01-03 | 6.020 | 6.090 | 5.970 | 6.020 | 5.913 | 4,745,203 |
| 2024-01-02 | 6.000 | 6.080 | 5.940 | 6.050 | 5.942 | 6,554,153 |
| 2023-12-29 | 5.790 | 6.020 | 5.770 | 5.990 | 5.883 | 8,378,100 |
| 2023-12-28 | 5.730 | 5.840 | 5.620 | 5.790 | 5.687 | 4,995,906 |
| 2023-12-27 | 5.650 | 5.780 | 5.610 | 5.750 | 5.648 | 4,914,800 |
| 2023-12-26 | 5.740 | 5.740 | 5.630 | 5.660 | 5.559 | 3,732,000 |
| 2023-12-25 | 5.740 | 5.780 | 5.640 | 5.710 | 5.608 | 5,198,400 |
| 2023-12-22 | 5.890 | 5.900 | 5.680 | 5.710 | 5.608 | 5,201,177 |
| 2023-12-21 | 5.890 | 5.890 | 5.650 | 5.870 | 5.765 | 6,994,492 |
| 2023-12-20 | 5.860 | 6.000 | 5.810 | 5.870 | 5.765 | 5,805,948 |
| 2023-12-19 | 5.810 | 5.890 | 5.740 | 5.850 | 5.746 | 4,339,000 |
| 2023-12-18 | 5.900 | 5.910 | 5.770 | 5.790 | 5.687 | 3,988,300 |
| 2023-12-15 | 5.950 | 5.960 | 5.840 | 5.910 | 5.805 | 4,545,050 |
| 2023-12-14 | 5.930 | 5.970 | 5.890 | 5.940 | 5.834 | 5,612,098 |
| 2023-12-13 | 5.870 | 5.990 | 5.800 | 5.920 | 5.814 | 5,954,648 |
| 2023-12-12 | 5.790 | 5.880 | 5.720 | 5.840 | 5.736 | 3,956,849 |
| 2023-12-11 | 5.720 | 5.880 | 5.700 | 5.790 | 5.687 | 6,788,900 |
| 2023-12-08 | 5.860 | 5.930 | 5.720 | 5.730 | 5.628 | 7,282,600 |
| 2023-12-07 | 5.960 | 5.990 | 5.850 | 5.870 | 5.765 | 4,915,700 |
| 2023-12-06 | 5.870 | 6.020 | 5.850 | 5.940 | 5.834 | 5,542,200 |
| 2023-12-05 | 6.000 | 6.000 | 5.850 | 5.880 | 5.775 | 4,602,000 |
| 2023-12-04 | 5.930 | 6.020 | 5.860 | 6.000 | 5.893 | 6,588,500 |
| 2023-12-01 | 5.910 | 5.940 | 5.840 | 5.890 | 5.785 | 5,255,900 |
| 2023-11-30 | 6.040 | 6.040 | 5.840 | 5.920 | 5.814 | 6,379,950 |
| 2023-11-29 | 6.050 | 6.080 | 5.970 | 6.000 | 5.893 | 3,274,850 |
| 2023-11-28 | 5.940 | 6.060 | 5.920 | 6.040 | 5.932 | 4,582,950 |
| 2023-11-27 | 5.910 | 5.990 | 5.900 | 5.940 | 5.834 | 5,053,800 |
| 2023-11-24 | 5.970 | 5.970 | 5.870 | 5.910 | 5.805 | 4,060,798 |
| 2023-11-23 | 5.890 | 6.000 | 5.890 | 5.950 | 5.844 | 4,884,000 |
| 2023-11-22 | 5.920 | 6.000 | 5.900 | 5.920 | 5.814 | 6,068,400 |
| 2023-11-21 | 6.070 | 6.070 | 5.900 | 5.950 | 5.844 | 6,384,139 |
| 2023-11-20 | 5.940 | 6.070 | 5.910 | 6.050 | 5.942 | 6,647,639 |
| 2023-11-17 | 5.850 | 5.950 | 5.850 | 5.930 | 5.824 | 4,514,339 |
| 2023-11-16 | 5.860 | 5.900 | 5.850 | 5.880 | 5.775 | 4,525,939 |
| 2023-11-15 | 5.890 | 5.910 | 5.840 | 5.880 | 5.775 | 4,397,150 |
| 2023-11-14 | 5.910 | 5.910 | 5.840 | 5.880 | 5.775 | 4,995,203 |
| 2023-11-13 | 5.860 | 5.950 | 5.840 | 5.900 | 5.795 | 5,231,203 |
| 2023-11-10 | 5.880 | 5.950 | 5.830 | 5.860 | 5.756 | 8,484,950 |
| 2023-11-09 | 5.890 | 5.930 | 5.790 | 5.850 | 5.746 | 5,583,000 |
| 2023-11-08 | 5.850 | 5.960 | 5.820 | 5.860 | 5.756 | 9,493,900 |
| 2023-11-07 | 5.760 | 5.860 | 5.680 | 5.820 | 5.716 | 7,694,900 |
| 2023-11-06 | 5.730 | 5.760 | 5.700 | 5.740 | 5.638 | 7,163,600 |
| 2023-11-03 | 5.700 | 5.850 | 5.660 | 5.710 | 5.608 | 11,382,803 |
| 2023-11-02 | 5.680 | 5.720 | 5.650 | 5.670 | 5.569 | 5,576,800 |
| 2023-11-01 | 5.580 | 5.730 | 5.540 | 5.690 | 5.589 | 8,319,100 |
| 2023-10-31 | 5.600 | 5.630 | 5.540 | 5.570 | 5.471 | 5,107,800 |
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.