Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.560 | 5.660 | 5.540 | 5.580 | 5.481 | 7,947,736 |
| 2023-10-27 | 5.630 | 5.630 | 5.510 | 5.590 | 5.490 | 6,450,900 |
| 2023-10-26 | 5.590 | 5.620 | 5.500 | 5.610 | 5.510 | 7,118,800 |
| 2023-10-25 | 5.500 | 5.640 | 5.460 | 5.590 | 5.490 | 9,946,100 |
| 2023-10-24 | 5.240 | 5.500 | 5.220 | 5.490 | 5.392 | 7,473,350 |
| 2023-10-23 | 5.390 | 5.420 | 5.170 | 5.210 | 5.117 | 4,784,150 |
| 2023-10-20 | 5.390 | 5.500 | 5.360 | 5.380 | 5.284 | 4,993,000 |
| 2023-10-19 | 5.400 | 5.560 | 5.370 | 5.410 | 5.314 | 6,769,603 |
| 2023-10-18 | 5.480 | 5.480 | 5.340 | 5.400 | 5.304 | 4,270,015 |
| 2023-10-17 | 5.470 | 5.480 | 5.380 | 5.480 | 5.382 | 4,236,800 |
| 2023-10-16 | 5.450 | 5.490 | 5.380 | 5.440 | 5.343 | 5,875,050 |
| 2023-10-13 | 5.480 | 5.510 | 5.410 | 5.450 | 5.353 | 5,458,600 |
| 2023-10-12 | 5.570 | 5.590 | 5.430 | 5.490 | 5.392 | 6,138,850 |
| 2023-10-11 | 5.580 | 5.620 | 5.480 | 5.570 | 5.471 | 7,432,879 |
| 2023-10-10 | 5.610 | 5.650 | 5.520 | 5.550 | 5.451 | 7,505,579 |
| 2023-10-09 | 5.700 | 5.710 | 5.540 | 5.580 | 5.481 | 10,035,907 |
| 2023-09-28 | 5.810 | 5.820 | 5.650 | 5.700 | 5.598 | 12,656,050 |
| 2023-09-27 | 5.750 | 5.880 | 5.660 | 5.820 | 5.716 | 17,541,462 |
| 2023-09-26 | 5.590 | 5.860 | 5.580 | 5.730 | 5.628 | 17,215,128 |
| 2023-09-25 | 5.630 | 5.680 | 5.580 | 5.610 | 5.510 | 4,509,900 |
| 2023-09-22 | 5.500 | 5.650 | 5.480 | 5.630 | 5.530 | 5,433,600 |
| 2023-09-21 | 5.500 | 5.560 | 5.440 | 5.470 | 5.373 | 3,216,700 |
| 2023-09-20 | 5.500 | 5.570 | 5.470 | 5.480 | 5.382 | 3,198,400 |
| 2023-09-19 | 5.640 | 5.680 | 5.500 | 5.520 | 5.422 | 3,299,484 |
| 2023-09-18 | 5.490 | 5.640 | 5.450 | 5.630 | 5.530 | 4,548,048 |
| 2023-09-15 | 5.550 | 5.580 | 5.480 | 5.500 | 5.402 | 2,950,448 |
| 2023-09-14 | 5.570 | 5.590 | 5.470 | 5.550 | 5.451 | 4,084,850 |
| 2023-09-13 | 5.620 | 5.630 | 5.510 | 5.560 | 5.461 | 2,958,800 |
| 2023-09-12 | 5.600 | 5.660 | 5.580 | 5.600 | 5.500 | 2,748,300 |
| 2023-09-11 | 5.630 | 5.680 | 5.570 | 5.650 | 5.549 | 5,758,100 |
| 2023-09-08 | 5.570 | 5.650 | 5.570 | 5.610 | 5.510 | 4,623,199 |
| 2023-09-07 | 5.690 | 5.690 | 5.560 | 5.580 | 5.481 | 3,954,598 |
| 2023-09-06 | 5.610 | 5.700 | 5.600 | 5.680 | 5.579 | 4,774,300 |
| 2023-09-05 | 5.650 | 5.660 | 5.600 | 5.650 | 5.549 | 3,774,150 |
| 2023-09-04 | 5.570 | 5.650 | 5.550 | 5.650 | 5.549 | 6,280,850 |
| 2023-09-01 | 5.540 | 5.590 | 5.500 | 5.580 | 5.481 | 5,358,500 |
| 2023-08-31 | 5.510 | 5.560 | 5.490 | 5.540 | 5.441 | 5,517,700 |
| 2023-08-30 | 5.480 | 5.550 | 5.440 | 5.490 | 5.392 | 4,653,450 |
| 2023-08-29 | 5.270 | 5.490 | 5.220 | 5.480 | 5.382 | 7,319,199 |
| 2023-08-28 | 5.350 | 5.430 | 5.230 | 5.250 | 5.156 | 7,074,400 |
| 2023-08-25 | 5.150 | 5.240 | 5.050 | 5.080 | 4.989 | 4,014,900 |
| 2023-08-24 | 5.230 | 5.230 | 5.060 | 5.140 | 5.048 | 3,872,100 |
| 2023-08-23 | 5.250 | 5.260 | 5.150 | 5.190 | 5.098 | 3,176,750 |
| 2023-08-22 | 5.340 | 5.400 | 5.140 | 5.260 | 5.166 | 3,918,400 |
| 2023-08-21 | 5.370 | 5.460 | 5.300 | 5.320 | 5.225 | 2,689,800 |
| 2023-08-18 | 5.380 | 5.490 | 5.360 | 5.400 | 5.304 | 5,723,300 |
| 2023-08-17 | 5.230 | 5.380 | 5.170 | 5.380 | 5.284 | 3,601,600 |
| 2023-08-16 | 5.290 | 5.300 | 5.220 | 5.230 | 5.137 | 2,651,400 |
| 2023-08-15 | 5.270 | 5.350 | 5.220 | 5.270 | 5.176 | 2,268,950 |
| 2023-08-14 | 5.260 | 5.310 | 5.180 | 5.280 | 5.186 | 2,648,700 |
| 2023-08-11 | 5.330 | 5.350 | 5.230 | 5.250 | 5.156 | 3,309,500 |
| 2023-08-10 | 5.310 | 5.340 | 5.270 | 5.320 | 5.225 | 2,294,813 |
| 2023-08-09 | 5.360 | 5.410 | 5.270 | 5.280 | 5.186 | 4,792,950 |
| 2023-08-08 | 5.350 | 5.420 | 5.330 | 5.340 | 5.245 | 4,857,250 |
| 2023-08-07 | 5.430 | 5.430 | 5.340 | 5.370 | 5.274 | 3,737,600 |
| 2023-08-04 | 5.460 | 5.510 | 5.390 | 5.400 | 5.304 | 3,874,803 |
| 2023-08-03 | 5.590 | 5.590 | 5.420 | 5.460 | 5.363 | 3,059,550 |
| 2023-08-02 | 5.510 | 5.580 | 5.500 | 5.570 | 5.471 | 2,910,000 |
| 2023-08-01 | 5.600 | 5.600 | 5.500 | 5.520 | 5.422 | 3,212,350 |
| 2023-07-31 | 5.600 | 5.630 | 5.520 | 5.580 | 5.481 | 4,630,100 |
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.