Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.970 | 6.160 | 5.890 | 5.930 | 5.824 | 8,726,925 |
| 2022-08-02 | 6.120 | 6.150 | 5.860 | 5.940 | 5.834 | 9,834,172 |
| 2022-08-01 | 6.190 | 6.250 | 6.110 | 6.190 | 6.080 | 8,405,583 |
| 2022-07-29 | 6.160 | 6.370 | 6.150 | 6.170 | 6.060 | 12,285,426 |
| 2022-07-28 | 6.150 | 6.190 | 6.070 | 6.190 | 6.080 | 5,985,700 |
| 2022-07-27 | 6.020 | 6.210 | 6.010 | 6.120 | 6.011 | 7,807,007 |
| 2022-07-26 | 5.940 | 6.040 | 5.860 | 6.030 | 5.923 | 5,296,507 |
| 2022-07-25 | 5.930 | 6.000 | 5.870 | 5.940 | 5.834 | 4,158,851 |
| 2022-07-22 | 5.910 | 6.010 | 5.900 | 5.990 | 5.883 | 6,484,608 |
| 2022-07-21 | 5.910 | 5.970 | 5.870 | 5.910 | 5.805 | 3,953,450 |
| 2022-07-20 | 5.880 | 5.920 | 5.840 | 5.890 | 5.785 | 3,583,881 |
| 2022-07-19 | 5.890 | 5.920 | 5.790 | 5.910 | 5.805 | 4,386,007 |
| 2022-07-18 | 5.650 | 5.880 | 5.630 | 5.860 | 5.756 | 6,793,447 |
| 2022-07-15 | 5.740 | 5.760 | 5.600 | 5.620 | 5.520 | 3,519,300 |
| 2022-07-14 | 5.730 | 5.770 | 5.650 | 5.750 | 5.648 | 3,810,232 |
| 2022-07-13 | 5.610 | 5.750 | 5.580 | 5.700 | 5.598 | 3,680,500 |
| 2022-07-12 | 5.680 | 5.700 | 5.550 | 5.580 | 5.481 | 3,719,200 |
| 2022-07-11 | 5.720 | 5.720 | 5.590 | 5.650 | 5.549 | 4,082,300 |
| 2022-07-08 | 5.640 | 5.750 | 5.620 | 5.720 | 5.618 | 4,982,451 |
| 2022-07-07 | 5.570 | 5.670 | 5.540 | 5.640 | 5.539 | 6,152,281 |
| 2022-07-06 | 5.550 | 5.800 | 5.490 | 5.600 | 5.500 | 6,304,901 |
| 2022-07-05 | 5.620 | 5.650 | 5.470 | 5.550 | 5.451 | 3,292,085 |
| 2022-07-04 | 5.660 | 5.680 | 5.550 | 5.600 | 5.500 | 3,292,210 |
| 2022-07-01 | 5.600 | 5.680 | 5.570 | 5.650 | 5.549 | 2,487,300 |
| 2022-06-30 | 5.700 | 5.710 | 5.600 | 5.600 | 5.500 | 4,411,694 |
| 2022-06-29 | 5.800 | 5.830 | 5.620 | 5.650 | 5.549 | 5,266,826 |
| 2022-06-28 | 5.560 | 5.790 | 5.510 | 5.770 | 5.667 | 7,136,926 |
| 2022-06-27 | 5.530 | 5.590 | 5.480 | 5.550 | 5.451 | 3,532,150 |
| 2022-06-24 | 5.490 | 5.600 | 5.470 | 5.530 | 5.431 | 3,748,500 |
| 2022-06-23 | 5.430 | 5.510 | 5.350 | 5.500 | 5.402 | 3,964,400 |
| 2022-06-22 | 5.500 | 5.500 | 5.360 | 5.380 | 5.284 | 3,301,600 |
| 2022-06-21 | 5.360 | 5.520 | 5.310 | 5.430 | 5.333 | 5,440,708 |
| 2022-06-20 | 5.230 | 5.360 | 5.190 | 5.360 | 5.264 | 3,580,910 |
| 2022-06-17 | 5.310 | 5.350 | 5.160 | 5.220 | 5.127 | 4,019,507 |
| 2022-06-16 | 5.230 | 5.380 | 5.200 | 5.310 | 5.215 | 4,669,850 |
| 2022-06-15 | 5.190 | 5.270 | 5.170 | 5.200 | 5.107 | 3,170,550 |
| 2022-06-14 | 5.150 | 5.200 | 5.040 | 5.200 | 5.107 | 3,556,850 |
| 2022-06-13 | 5.220 | 5.230 | 5.110 | 5.170 | 5.078 | 3,095,800 |
| 2022-06-10 | 5.190 | 5.230 | 5.110 | 5.210 | 5.117 | 3,306,500 |
| 2022-06-09 | 5.270 | 5.270 | 5.130 | 5.130 | 5.039 | 2,346,700 |
| 2022-06-08 | 5.270 | 5.330 | 5.150 | 5.250 | 5.156 | 3,019,850 |
| 2022-06-07 | 5.330 | 5.380 | 5.220 | 5.270 | 5.176 | 2,813,900 |
| 2022-06-06 | 5.320 | 5.420 | 5.290 | 5.360 | 5.264 | 3,741,700 |
| 2022-06-02 | 5.290 | 5.350 | 5.190 | 5.320 | 5.225 | 3,590,356 |
| 2022-06-01 | 5.180 | 5.310 | 5.180 | 5.270 | 5.176 | 3,450,150 |
| 2022-05-31 | 5.210 | 5.220 | 5.130 | 5.190 | 5.098 | 2,700,959 |
| 2022-05-30 | 5.220 | 5.240 | 5.110 | 5.190 | 5.098 | 3,073,359 |
| 2022-05-27 | 5.110 | 5.180 | 5.080 | 5.120 | 5.029 | 2,752,850 |
| 2022-05-26 | 5.070 | 5.110 | 4.960 | 5.100 | 5.009 | 2,475,657 |
| 2022-05-25 | 4.920 | 5.080 | 4.900 | 5.070 | 4.980 | 2,691,000 |
| 2022-05-24 | 5.140 | 5.170 | 4.900 | 4.920 | 4.832 | 4,043,900 |
| 2022-05-23 | 5.070 | 5.150 | 5.020 | 5.140 | 5.048 | 3,006,600 |
| 2022-05-20 | 5.000 | 5.080 | 4.970 | 5.030 | 4.940 | 3,417,600 |
| 2022-05-19 | 4.990 | 5.000 | 4.900 | 4.990 | 4.901 | 2,306,699 |
| 2022-05-18 | 4.900 | 5.010 | 4.860 | 4.990 | 4.901 | 3,174,950 |
| 2022-05-17 | 4.960 | 4.970 | 4.830 | 4.900 | 4.813 | 1,806,500 |
| 2022-05-16 | 4.980 | 5.050 | 4.920 | 4.970 | 4.881 | 1,667,400 |
| 2022-05-13 | 4.960 | 4.980 | 4.880 | 4.960 | 4.872 | 1,865,747 |
| 2022-05-12 | 4.900 | 4.970 | 4.850 | 4.920 | 4.832 | 2,788,850 |
| 2022-05-11 | 4.920 | 5.040 | 4.870 | 4.900 | 4.813 | 3,982,700 |
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.