Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.000 | 5.090 | 4.980 | 5.050 | 4.960 | 3,347,000 |
| 2023-04-28 | 4.840 | 5.050 | 4.820 | 5.050 | 4.960 | 4,239,862 |
| 2023-04-27 | 4.830 | 4.920 | 4.790 | 4.840 | 4.754 | 3,927,405 |
| 2023-04-26 | 4.750 | 4.850 | 4.730 | 4.840 | 4.754 | 2,501,404 |
| 2023-04-25 | 4.890 | 4.890 | 4.700 | 4.750 | 4.665 | 2,678,700 |
| 2023-04-24 | 4.860 | 4.890 | 4.780 | 4.880 | 4.793 | 2,578,100 |
| 2023-04-21 | 4.970 | 4.980 | 4.810 | 4.870 | 4.783 | 3,834,000 |
| 2023-04-20 | 4.970 | 5.030 | 4.890 | 4.990 | 4.901 | 3,802,900 |
| 2023-04-19 | 4.970 | 5.010 | 4.950 | 4.990 | 4.901 | 2,253,650 |
| 2023-04-18 | 5.110 | 5.120 | 4.980 | 5.000 | 4.911 | 3,088,600 |
| 2023-04-17 | 5.110 | 5.120 | 5.060 | 5.110 | 5.019 | 1,878,800 |
| 2023-04-14 | 5.080 | 5.120 | 5.050 | 5.110 | 5.019 | 2,261,390 |
| 2023-04-13 | 5.140 | 5.150 | 5.060 | 5.080 | 4.989 | 2,168,999 |
| 2023-04-12 | 5.100 | 5.170 | 5.090 | 5.160 | 5.068 | 2,684,200 |
| 2023-04-11 | 5.090 | 5.150 | 5.050 | 5.090 | 4.999 | 2,797,700 |
| 2023-04-10 | 5.210 | 5.240 | 5.080 | 5.100 | 5.009 | 3,587,500 |
| 2023-04-07 | 5.160 | 5.240 | 5.150 | 5.210 | 5.117 | 3,145,590 |
| 2023-04-06 | 5.200 | 5.220 | 5.100 | 5.170 | 5.078 | 3,579,150 |
| 2023-04-04 | 5.410 | 5.410 | 5.200 | 5.210 | 5.117 | 4,948,650 |
| 2023-04-03 | 5.380 | 5.420 | 5.330 | 5.410 | 5.314 | 3,545,996 |
| 2023-03-31 | 5.350 | 5.430 | 5.330 | 5.390 | 5.294 | 3,178,300 |
| 2023-03-30 | 5.470 | 5.470 | 5.320 | 5.350 | 5.255 | 2,934,400 |
| 2023-03-29 | 5.510 | 5.570 | 5.440 | 5.470 | 5.373 | 3,191,000 |
| 2023-03-28 | 5.600 | 5.600 | 5.510 | 5.520 | 5.422 | 3,129,150 |
| 2023-03-27 | 5.520 | 5.630 | 5.510 | 5.580 | 5.481 | 3,653,100 |
| 2023-03-24 | 5.520 | 5.580 | 5.480 | 5.570 | 5.471 | 3,411,400 |
| 2023-03-23 | 5.540 | 5.560 | 5.460 | 5.510 | 5.412 | 3,246,600 |
| 2023-03-22 | 5.500 | 5.590 | 5.470 | 5.560 | 5.461 | 4,088,384 |
| 2023-03-21 | 5.320 | 5.510 | 5.300 | 5.500 | 5.402 | 4,534,200 |
| 2023-03-20 | 5.300 | 5.380 | 5.240 | 5.320 | 5.225 | 4,883,559 |
| 2023-03-17 | 5.400 | 5.460 | 5.310 | 5.360 | 5.264 | 5,267,350 |
| 2023-03-16 | 5.490 | 5.530 | 5.360 | 5.380 | 5.284 | 3,496,200 |
| 2023-03-15 | 5.420 | 5.570 | 5.410 | 5.520 | 5.422 | 3,385,693 |
| 2023-03-14 | 5.520 | 5.520 | 5.320 | 5.400 | 5.304 | 3,403,600 |
| 2023-03-13 | 5.480 | 5.540 | 5.420 | 5.490 | 5.392 | 3,322,300 |
| 2023-03-10 | 5.500 | 5.570 | 5.470 | 5.500 | 5.402 | 3,138,750 |
| 2023-03-09 | 5.530 | 5.560 | 5.460 | 5.530 | 5.431 | 2,743,300 |
| 2023-03-08 | 5.390 | 5.550 | 5.390 | 5.550 | 5.451 | 4,100,450 |
| 2023-03-07 | 5.540 | 5.540 | 5.390 | 5.400 | 5.304 | 3,534,743 |
| 2023-03-06 | 5.590 | 5.610 | 5.490 | 5.530 | 5.431 | 3,214,200 |
| 2023-03-03 | 5.610 | 5.620 | 5.520 | 5.570 | 5.471 | 2,769,900 |
| 2023-03-02 | 5.620 | 5.670 | 5.560 | 5.590 | 5.490 | 4,366,950 |
| 2023-03-01 | 5.590 | 5.630 | 5.560 | 5.620 | 5.520 | 3,493,350 |
| 2023-02-28 | 5.530 | 5.610 | 5.500 | 5.600 | 5.500 | 3,335,600 |
| 2023-02-27 | 5.570 | 5.600 | 5.470 | 5.510 | 5.412 | 2,480,200 |
| 2023-02-24 | 5.640 | 5.640 | 5.510 | 5.580 | 5.481 | 2,563,100 |
| 2023-02-23 | 5.650 | 5.650 | 5.580 | 5.620 | 5.520 | 3,049,100 |
| 2023-02-22 | 5.640 | 5.650 | 5.560 | 5.580 | 5.481 | 2,350,900 |
| 2023-02-21 | 5.600 | 5.680 | 5.590 | 5.650 | 5.549 | 3,353,209 |
| 2023-02-20 | 5.530 | 5.650 | 5.460 | 5.610 | 5.510 | 5,496,700 |
| 2023-02-17 | 5.560 | 5.640 | 5.520 | 5.540 | 5.441 | 4,807,150 |
| 2023-02-16 | 5.720 | 5.740 | 5.480 | 5.540 | 5.441 | 7,317,600 |
| 2023-02-15 | 5.710 | 5.740 | 5.660 | 5.710 | 5.608 | 4,614,437 |
| 2023-02-14 | 5.770 | 5.770 | 5.680 | 5.710 | 5.608 | 4,519,325 |
| 2023-02-13 | 5.660 | 5.760 | 5.630 | 5.760 | 5.657 | 6,884,114 |
| 2023-02-10 | 5.630 | 5.670 | 5.580 | 5.650 | 5.549 | 4,009,419 |
| 2023-02-09 | 5.560 | 5.650 | 5.540 | 5.640 | 5.539 | 4,539,637 |
| 2023-02-08 | 5.550 | 5.630 | 5.500 | 5.590 | 5.490 | 4,938,450 |
| 2023-02-07 | 5.470 | 5.550 | 5.430 | 5.540 | 5.441 | 4,223,100 |
| 2023-02-06 | 5.400 | 5.480 | 5.380 | 5.450 | 5.353 | 3,097,100 |
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.