Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.410 | 5.450 | 5.380 | 5.430 | 5.333 | 3,874,901 |
| 2023-02-02 | 5.350 | 5.450 | 5.340 | 5.420 | 5.323 | 4,014,833 |
| 2023-02-01 | 5.280 | 5.390 | 5.260 | 5.390 | 5.294 | 4,340,501 |
| 2023-01-31 | 5.250 | 5.270 | 5.200 | 5.260 | 5.166 | 2,432,951 |
| 2023-01-30 | 5.180 | 5.250 | 5.170 | 5.250 | 5.156 | 4,188,900 |
| 2023-01-20 | 5.170 | 5.200 | 5.140 | 5.200 | 5.107 | 2,013,400 |
| 2023-01-19 | 5.120 | 5.180 | 5.070 | 5.150 | 5.058 | 2,254,800 |
| 2023-01-18 | 5.090 | 5.130 | 5.050 | 5.110 | 5.019 | 1,732,623 |
| 2023-01-17 | 5.100 | 5.110 | 5.050 | 5.070 | 4.980 | 1,942,200 |
| 2023-01-16 | 5.070 | 5.120 | 5.010 | 5.100 | 5.009 | 4,905,957 |
| 2023-01-13 | 5.010 | 5.050 | 4.970 | 5.050 | 4.960 | 1,322,200 |
| 2023-01-12 | 5.020 | 5.060 | 4.970 | 5.010 | 4.921 | 983,983 |
| 2023-01-11 | 5.020 | 5.080 | 4.980 | 4.990 | 4.901 | 1,385,580 |
| 2023-01-10 | 5.100 | 5.100 | 5.040 | 5.040 | 4.950 | 1,161,983 |
| 2023-01-09 | 5.080 | 5.100 | 5.040 | 5.080 | 4.989 | 1,664,100 |
| 2023-01-06 | 5.090 | 5.120 | 5.040 | 5.060 | 4.970 | 1,414,500 |
| 2023-01-05 | 5.080 | 5.100 | 5.020 | 5.090 | 4.999 | 1,868,200 |
| 2023-01-04 | 5.000 | 5.080 | 5.000 | 5.070 | 4.980 | 2,574,150 |
| 2023-01-03 | 4.900 | 5.050 | 4.870 | 5.030 | 4.940 | 2,627,300 |
| 2022-12-30 | 4.810 | 4.930 | 4.770 | 4.900 | 4.813 | 2,646,009 |
| 2022-12-29 | 4.770 | 4.840 | 4.760 | 4.780 | 4.695 | 1,024,281 |
| 2022-12-28 | 4.900 | 4.910 | 4.800 | 4.820 | 4.734 | 1,498,900 |
| 2022-12-27 | 4.950 | 4.960 | 4.850 | 4.910 | 4.823 | 1,779,150 |
| 2022-12-26 | 4.820 | 4.940 | 4.820 | 4.940 | 4.852 | 1,302,570 |
| 2022-12-23 | 4.850 | 4.900 | 4.810 | 4.860 | 4.773 | 1,529,850 |
| 2022-12-22 | 4.970 | 4.990 | 4.830 | 4.860 | 4.773 | 1,560,419 |
| 2022-12-21 | 5.050 | 5.070 | 4.930 | 4.960 | 4.872 | 1,431,950 |
| 2022-12-20 | 5.030 | 5.100 | 4.950 | 5.050 | 4.960 | 1,619,800 |
| 2022-12-19 | 5.200 | 5.200 | 4.970 | 5.000 | 4.911 | 2,158,800 |
| 2022-12-16 | 5.250 | 5.280 | 5.150 | 5.160 | 5.068 | 1,793,700 |
| 2022-12-15 | 5.300 | 5.300 | 5.200 | 5.260 | 5.166 | 1,976,173 |
| 2022-12-14 | 5.230 | 5.310 | 5.210 | 5.250 | 5.156 | 2,395,448 |
| 2022-12-13 | 5.240 | 5.260 | 5.200 | 5.210 | 5.117 | 1,244,576 |
| 2022-12-12 | 5.320 | 5.330 | 5.190 | 5.220 | 5.127 | 2,710,475 |
| 2022-12-09 | 5.400 | 5.400 | 5.250 | 5.300 | 5.206 | 3,291,300 |
| 2022-12-08 | 5.290 | 5.450 | 5.260 | 5.370 | 5.274 | 3,765,562 |
| 2022-12-07 | 5.290 | 5.320 | 5.260 | 5.300 | 5.206 | 1,807,200 |
| 2022-12-06 | 5.350 | 5.350 | 5.260 | 5.290 | 5.196 | 2,409,364 |
| 2022-12-05 | 5.340 | 5.360 | 5.290 | 5.350 | 5.255 | 2,328,162 |
| 2022-12-02 | 5.220 | 5.330 | 5.200 | 5.330 | 5.235 | 3,034,620 |
| 2022-12-01 | 5.210 | 5.250 | 5.180 | 5.200 | 5.107 | 1,761,500 |
| 2022-11-30 | 5.190 | 5.230 | 5.150 | 5.170 | 5.078 | 2,175,853 |
| 2022-11-29 | 5.100 | 5.240 | 5.080 | 5.200 | 5.107 | 2,555,500 |
| 2022-11-28 | 5.170 | 5.170 | 5.040 | 5.100 | 5.009 | 3,248,700 |
| 2022-11-25 | 5.210 | 5.230 | 5.130 | 5.150 | 5.058 | 2,145,500 |
| 2022-11-24 | 5.250 | 5.290 | 5.190 | 5.210 | 5.117 | 2,332,750 |
| 2022-11-23 | 5.270 | 5.270 | 5.120 | 5.250 | 5.156 | 3,138,400 |
| 2022-11-22 | 5.390 | 5.410 | 5.230 | 5.270 | 5.176 | 3,141,150 |
| 2022-11-21 | 5.340 | 5.400 | 5.270 | 5.390 | 5.294 | 3,451,850 |
| 2022-11-18 | 5.480 | 5.500 | 5.310 | 5.340 | 5.245 | 4,376,243 |
| 2022-11-17 | 5.280 | 5.520 | 5.240 | 5.470 | 5.373 | 9,337,050 |
| 2022-11-16 | 5.270 | 5.320 | 5.250 | 5.290 | 5.196 | 2,882,700 |
| 2022-11-15 | 5.290 | 5.300 | 5.240 | 5.280 | 5.186 | 3,006,100 |
| 2022-11-14 | 5.250 | 5.340 | 5.200 | 5.270 | 5.176 | 3,113,050 |
| 2022-11-11 | 5.280 | 5.380 | 5.210 | 5.250 | 5.156 | 3,812,012 |
| 2022-11-10 | 5.240 | 5.250 | 5.190 | 5.210 | 5.117 | 1,742,850 |
| 2022-11-09 | 5.240 | 5.300 | 5.210 | 5.230 | 5.137 | 2,428,095 |
| 2022-11-08 | 5.230 | 5.290 | 5.190 | 5.230 | 5.137 | 1,996,600 |
| 2022-11-07 | 5.270 | 5.290 | 5.220 | 5.250 | 5.156 | 2,865,400 |
| 2022-11-04 | 5.230 | 5.290 | 5.200 | 5.260 | 5.166 | 2,435,100 |
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.