Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.540 | 5.610 | 5.500 | 5.600 | 5.500 | 3,715,000 |
| 2023-07-27 | 5.590 | 5.630 | 5.540 | 5.550 | 5.451 | 3,730,100 |
| 2023-07-26 | 5.580 | 5.660 | 5.540 | 5.570 | 5.471 | 3,717,033 |
| 2023-07-25 | 5.470 | 5.590 | 5.440 | 5.580 | 5.481 | 4,486,800 |
| 2023-07-24 | 5.470 | 5.540 | 5.410 | 5.460 | 5.363 | 3,416,900 |
| 2023-07-21 | 5.510 | 5.540 | 5.400 | 5.450 | 5.353 | 3,825,517 |
| 2023-07-20 | 5.590 | 5.620 | 5.480 | 5.510 | 5.412 | 3,556,402 |
| 2023-07-19 | 5.610 | 5.640 | 5.540 | 5.570 | 5.471 | 3,560,185 |
| 2023-07-18 | 5.600 | 5.650 | 5.510 | 5.580 | 5.481 | 5,279,135 |
| 2023-07-17 | 5.490 | 5.590 | 5.390 | 5.560 | 5.461 | 5,615,800 |
| 2023-07-14 | 5.500 | 5.560 | 5.460 | 5.510 | 5.412 | 4,340,149 |
| 2023-07-13 | 5.410 | 5.490 | 5.370 | 5.480 | 5.382 | 4,864,299 |
| 2023-07-12 | 5.420 | 5.520 | 5.370 | 5.410 | 5.314 | 4,572,000 |
| 2023-07-11 | 5.470 | 5.480 | 5.400 | 5.430 | 5.333 | 3,583,900 |
| 2023-07-10 | 5.480 | 5.510 | 5.420 | 5.450 | 5.353 | 4,903,600 |
| 2023-07-07 | 5.490 | 5.530 | 5.430 | 5.490 | 5.392 | 4,964,126 |
| 2023-07-06 | 5.450 | 5.590 | 5.400 | 5.500 | 5.402 | 6,085,422 |
| 2023-07-05 | 5.470 | 5.510 | 5.390 | 5.420 | 5.323 | 4,270,900 |
| 2023-07-04 | 5.360 | 5.480 | 5.310 | 5.470 | 5.373 | 6,753,800 |
| 2023-07-03 | 5.360 | 5.450 | 5.320 | 5.360 | 5.264 | 3,815,100 |
| 2023-06-30 | 5.390 | 5.390 | 5.330 | 5.360 | 5.264 | 3,951,126 |
| 2023-06-29 | 5.270 | 5.390 | 5.260 | 5.360 | 5.264 | 6,876,039 |
| 2023-06-28 | 5.240 | 5.300 | 5.130 | 5.280 | 5.186 | 6,640,700 |
| 2023-06-27 | 5.060 | 5.250 | 5.040 | 5.230 | 5.137 | 5,459,400 |
| 2023-06-26 | 5.120 | 5.180 | 5.060 | 5.070 | 4.980 | 3,293,100 |
| 2023-06-21 | 5.160 | 5.200 | 5.110 | 5.120 | 5.029 | 3,275,250 |
| 2023-06-20 | 5.230 | 5.230 | 5.130 | 5.160 | 5.068 | 3,128,803 |
| 2023-06-19 | 5.230 | 5.270 | 5.200 | 5.220 | 5.127 | 2,710,813 |
| 2023-06-16 | 5.260 | 5.290 | 5.230 | 5.260 | 5.166 | 3,482,263 |
| 2023-06-15 | 5.250 | 5.270 | 5.190 | 5.250 | 5.156 | 3,372,903 |
| 2023-06-14 | 5.220 | 5.260 | 5.170 | 5.250 | 5.156 | 3,879,303 |
| 2023-06-13 | 5.100 | 5.210 | 5.080 | 5.210 | 5.117 | 3,480,800 |
| 2023-06-12 | 5.000 | 5.130 | 4.920 | 5.120 | 5.029 | 3,425,350 |
| 2023-06-09 | 5.040 | 5.050 | 4.960 | 4.990 | 4.901 | 2,358,800 |
| 2023-06-08 | 5.070 | 5.100 | 5.020 | 5.040 | 4.950 | 1,993,550 |
| 2023-06-07 | 5.070 | 5.120 | 5.040 | 5.090 | 4.999 | 2,240,833 |
| 2023-06-06 | 5.210 | 5.230 | 5.030 | 5.040 | 4.950 | 3,593,400 |
| 2023-06-05 | 5.250 | 5.250 | 5.170 | 5.210 | 5.117 | 3,405,200 |
| 2023-06-02 | 5.210 | 5.290 | 5.200 | 5.240 | 5.147 | 4,185,000 |
| 2023-06-01 | 5.190 | 5.320 | 5.150 | 5.230 | 5.137 | 5,069,400 |
| 2023-05-31 | 5.250 | 5.250 | 5.150 | 5.170 | 5.078 | 2,828,950 |
| 2023-05-30 | 5.200 | 5.280 | 5.170 | 5.210 | 5.117 | 2,523,100 |
| 2023-05-29 | 5.230 | 5.270 | 5.170 | 5.190 | 5.098 | 2,772,048 |
| 2023-05-26 | 5.270 | 5.270 | 5.160 | 5.220 | 5.127 | 2,689,100 |
| 2023-05-25 | 5.230 | 5.250 | 5.160 | 5.250 | 5.156 | 3,090,900 |
| 2023-05-24 | 5.140 | 5.260 | 5.130 | 5.230 | 5.137 | 3,117,100 |
| 2023-05-23 | 5.220 | 5.240 | 5.160 | 5.180 | 5.088 | 2,663,300 |
| 2023-05-22 | 5.160 | 5.240 | 5.140 | 5.220 | 5.127 | 3,404,800 |
| 2023-05-19 | 5.180 | 5.190 | 5.100 | 5.160 | 5.068 | 2,879,283 |
| 2023-05-18 | 5.100 | 5.190 | 5.090 | 5.160 | 5.068 | 4,483,700 |
| 2023-05-17 | 5.000 | 5.110 | 4.960 | 5.100 | 5.009 | 5,044,831 |
| 2023-05-16 | 5.020 | 5.030 | 4.960 | 4.980 | 4.891 | 1,676,100 |
| 2023-05-15 | 5.000 | 5.050 | 4.970 | 5.020 | 4.931 | 1,523,850 |
| 2023-05-12 | 5.070 | 5.070 | 4.980 | 5.000 | 4.911 | 2,326,950 |
| 2023-05-11 | 4.980 | 5.080 | 4.970 | 5.070 | 4.980 | 2,827,100 |
| 2023-05-10 | 4.980 | 5.030 | 4.930 | 4.980 | 4.891 | 1,929,850 |
| 2023-05-09 | 5.030 | 5.030 | 4.950 | 4.960 | 4.872 | 3,345,000 |
| 2023-05-08 | 5.050 | 5.060 | 4.970 | 5.030 | 4.940 | 2,998,800 |
| 2023-05-05 | 5.060 | 5.090 | 4.980 | 5.020 | 4.931 | 2,782,000 |
| 2023-05-04 | 5.000 | 5.090 | 4.980 | 5.050 | 4.960 | 3,347,000 |
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.