Guangdong Jinming Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.130	5.250	5.130	5.230	5.137	2,390,798
2022-11-02	5.220	5.240	5.160	5.190	5.098	2,106,184
2022-11-01	5.060	5.220	5.060	5.200	5.107	2,665,900
2022-10-31	4.970	5.150	4.940	5.060	4.970	1,925,900
2022-10-28	5.100	5.130	4.910	4.920	4.832	2,767,400
2022-10-27	5.130	5.200	5.120	5.120	5.029	1,656,300
2022-10-26	5.090	5.180	5.060	5.160	5.068	2,056,100
2022-10-25	5.030	5.100	4.960	5.070	4.980	2,192,400
2022-10-24	5.150	5.150	4.990	5.030	4.940	2,397,500
2022-10-21	5.050	5.130	5.050	5.090	4.999	1,451,600
2022-10-20	5.070	5.130	5.010	5.050	4.960	1,885,250
2022-10-19	5.090	5.120	5.060	5.080	4.989	1,273,300
2022-10-18	5.150	5.160	5.070	5.090	4.999	1,545,100
2022-10-17	4.970	5.160	4.920	5.140	5.048	3,352,500
2022-10-14	4.920	5.010	4.900	4.990	4.901	2,374,500
2022-10-13	4.820	4.940	4.810	4.910	4.823	2,853,100
2022-10-12	4.670	4.860	4.600	4.860	4.773	2,696,800
2022-10-11	4.590	4.730	4.550	4.670	4.587	1,501,900
2022-10-10	4.720	4.780	4.580	4.610	4.528	2,169,400
2022-09-30	4.730	4.780	4.670	4.690	4.606	1,439,000
2022-09-29	4.860	4.860	4.700	4.740	4.656	2,207,100
2022-09-28	4.950	4.950	4.800	4.810	4.724	1,811,300
2022-09-27	4.810	4.940	4.800	4.940	4.852	2,426,843
2022-09-26	4.960	4.970	4.760	4.780	4.695	2,385,200
2022-09-23	4.980	5.060	4.920	4.940	4.852	2,740,200
2022-09-22	5.050	5.100	5.010	5.020	4.931	2,121,100
2022-09-21	5.020	5.090	4.960	5.080	4.989	1,987,068
2022-09-20	4.940	5.050	4.930	5.040	4.950	2,225,600
2022-09-19	5.010	5.030	4.880	4.930	4.842	2,691,900
2022-09-16	5.100	5.150	4.990	4.990	4.901	3,189,850
2022-09-15	5.270	5.290	5.070	5.160	5.068	3,058,700
2022-09-14	5.310	5.320	5.200	5.270	5.176	2,786,850
2022-09-13	5.410	5.500	5.340	5.350	5.255	3,357,100
2022-09-09	5.540	5.590	5.350	5.390	5.294	5,078,000
2022-09-08	5.640	5.650	5.500	5.540	5.441	2,533,338
2022-09-07	5.610	5.710	5.560	5.620	5.520	2,666,800
2022-09-06	5.580	5.630	5.530	5.600	5.500	2,451,900
2022-09-05	5.560	5.640	5.520	5.590	5.490	2,703,300
2022-09-02	5.450	5.560	5.360	5.550	5.451	3,511,400
2022-09-01	5.560	5.630	5.400	5.400	5.304	4,204,500
2022-08-31	5.820	5.870	5.530	5.530	5.431	4,870,050
2022-08-30	5.840	5.900	5.790	5.850	5.746	3,068,200
2022-08-29	5.600	5.830	5.560	5.820	5.716	3,026,000
2022-08-26	5.800	5.880	5.700	5.710	5.608	2,985,950
2022-08-25	6.000	6.090	5.710	5.800	5.697	6,054,700
2022-08-24	6.060	6.150	5.970	6.000	5.893	6,275,750
2022-08-23	5.940	6.120	5.940	6.100	5.991	4,456,879
2022-08-22	5.940	6.010	5.900	5.980	5.873	5,096,400
2022-08-19	6.100	6.130	5.910	5.940	5.834	5,857,100
2022-08-18	6.000	6.100	5.960	6.080	5.972	3,646,149
2022-08-17	6.130	6.150	6.020	6.030	5.923	5,305,100
2022-08-16	6.100	6.150	6.020	6.140	6.031	4,194,200
2022-08-15	6.090	6.130	6.010	6.060	5.952	5,260,720
2022-08-12	6.190	6.190	6.060	6.060	5.952	3,948,300
2022-08-11	6.160	6.230	6.100	6.120	6.011	5,820,200
2022-08-10	6.190	6.210	6.120	6.190	6.080	4,750,597
2022-08-09	6.130	6.230	6.090	6.160	6.050	5,377,549
2022-08-08	5.980	6.130	5.950	6.100	5.991	4,705,997
2022-08-05	6.100	6.190	5.900	6.010	5.903	7,968,548
2022-08-04	6.000	6.070	5.880	6.070	5.962	6,841,903

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.