Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.830 | 4.940 | 4.770 | 4.910 | 4.823 | 3,124,799 |
| 2022-05-09 | 4.790 | 4.880 | 4.740 | 4.870 | 4.783 | 2,232,133 |
| 2022-05-06 | 4.750 | 4.820 | 4.690 | 4.760 | 4.675 | 2,371,387 |
| 2022-05-05 | 4.860 | 4.950 | 4.760 | 4.870 | 4.783 | 3,017,400 |
| 2022-04-29 | 4.660 | 4.880 | 4.630 | 4.860 | 4.773 | 4,105,109 |
| 2022-04-28 | 4.650 | 4.710 | 4.500 | 4.610 | 4.528 | 3,940,100 |
| 2022-04-27 | 4.580 | 4.700 | 4.380 | 4.700 | 4.616 | 4,430,949 |
| 2022-04-26 | 4.920 | 4.950 | 4.600 | 4.610 | 4.528 | 5,218,169 |
| 2022-04-25 | 5.370 | 5.380 | 4.920 | 4.930 | 4.842 | 7,156,161 |
| 2022-04-22 | 5.700 | 5.700 | 5.350 | 5.360 | 5.264 | 8,319,059 |
| 2022-04-21 | 5.970 | 5.980 | 5.700 | 5.700 | 5.559 | 6,537,450 |
| 2022-04-20 | 5.860 | 6.000 | 5.800 | 6.000 | 5.852 | 6,251,209 |
| 2022-04-19 | 5.760 | 5.850 | 5.680 | 5.830 | 5.686 | 2,931,300 |
| 2022-04-18 | 5.860 | 5.870 | 5.670 | 5.730 | 5.588 | 4,258,100 |
| 2022-04-15 | 6.090 | 6.090 | 5.750 | 5.830 | 5.686 | 9,689,393 |
| 2022-04-14 | 6.000 | 6.090 | 5.930 | 6.080 | 5.930 | 7,335,750 |
| 2022-04-13 | 5.940 | 6.070 | 5.830 | 5.960 | 5.813 | 5,058,931 |
| 2022-04-12 | 5.780 | 5.950 | 5.740 | 5.950 | 5.803 | 4,302,624 |
| 2022-04-11 | 5.860 | 5.930 | 5.700 | 5.780 | 5.637 | 4,480,800 |
| 2022-04-08 | 5.880 | 5.930 | 5.730 | 5.850 | 5.705 | 4,094,200 |
| 2022-04-07 | 6.010 | 6.010 | 5.840 | 5.880 | 5.735 | 4,037,200 |
| 2022-04-06 | 5.920 | 6.040 | 5.870 | 6.020 | 5.871 | 5,503,300 |
| 2022-04-01 | 6.010 | 6.020 | 5.890 | 5.910 | 5.764 | 4,133,281 |
| 2022-03-31 | 5.950 | 6.090 | 5.900 | 6.010 | 5.861 | 5,918,700 |
| 2022-03-30 | 5.980 | 5.980 | 5.860 | 5.910 | 5.764 | 3,486,750 |
| 2022-03-29 | 6.020 | 6.030 | 5.890 | 5.910 | 5.764 | 2,965,134 |
| 2022-03-28 | 5.970 | 6.030 | 5.840 | 5.970 | 5.822 | 3,055,150 |
| 2022-03-25 | 5.920 | 6.030 | 5.900 | 5.950 | 5.803 | 4,011,450 |
| 2022-03-24 | 6.000 | 6.100 | 5.880 | 5.920 | 5.774 | 3,818,750 |
| 2022-03-23 | 5.880 | 6.030 | 5.850 | 5.980 | 5.832 | 5,970,150 |
| 2022-03-22 | 5.640 | 5.990 | 5.640 | 5.900 | 5.754 | 7,135,850 |
| 2022-03-21 | 5.600 | 5.750 | 5.560 | 5.700 | 5.559 | 4,527,250 |
| 2022-03-18 | 5.380 | 5.580 | 5.380 | 5.570 | 5.432 | 3,603,350 |
| 2022-03-17 | 5.480 | 5.520 | 5.400 | 5.410 | 5.276 | 4,888,300 |
| 2022-03-16 | 5.260 | 5.400 | 5.150 | 5.380 | 5.247 | 4,494,343 |
| 2022-03-15 | 5.550 | 5.590 | 5.190 | 5.200 | 5.071 | 5,775,803 |
| 2022-03-14 | 5.740 | 5.810 | 5.570 | 5.570 | 5.432 | 3,768,200 |
| 2022-03-11 | 5.700 | 5.820 | 5.640 | 5.790 | 5.647 | 4,577,350 |
| 2022-03-10 | 5.860 | 5.950 | 5.770 | 5.780 | 5.637 | 4,563,811 |
| 2022-03-09 | 5.850 | 5.900 | 5.520 | 5.760 | 5.618 | 5,604,600 |
| 2022-03-08 | 6.060 | 6.080 | 5.780 | 5.820 | 5.676 | 4,850,600 |
| 2022-03-07 | 6.000 | 6.130 | 5.980 | 6.030 | 5.881 | 5,538,050 |
| 2022-03-04 | 6.140 | 6.160 | 6.040 | 6.060 | 5.910 | 4,831,700 |
| 2022-03-03 | 6.130 | 6.200 | 6.050 | 6.160 | 6.008 | 4,836,703 |
| 2022-03-02 | 6.020 | 6.130 | 5.970 | 6.120 | 5.969 | 5,020,914 |
| 2022-03-01 | 5.990 | 6.050 | 5.940 | 6.040 | 5.891 | 4,650,316 |
| 2022-02-28 | 5.970 | 6.000 | 5.840 | 5.930 | 5.783 | 3,643,500 |
| 2022-02-25 | 5.950 | 6.110 | 5.930 | 5.960 | 5.813 | 5,879,800 |
| 2022-02-24 | 6.030 | 6.120 | 5.800 | 5.890 | 5.744 | 8,866,900 |
| 2022-02-23 | 6.030 | 6.030 | 5.950 | 6.030 | 5.881 | 4,794,174 |
| 2022-02-22 | 5.950 | 6.020 | 5.890 | 6.020 | 5.871 | 5,069,637 |
| 2022-02-21 | 5.860 | 6.030 | 5.830 | 5.990 | 5.842 | 4,644,984 |
| 2022-02-18 | 5.810 | 5.870 | 5.720 | 5.860 | 5.715 | 2,774,884 |
| 2022-02-17 | 5.820 | 5.880 | 5.760 | 5.810 | 5.666 | 4,231,800 |
| 2022-02-16 | 5.730 | 5.850 | 5.730 | 5.820 | 5.676 | 3,192,597 |
| 2022-02-15 | 5.770 | 5.810 | 5.660 | 5.720 | 5.579 | 3,042,861 |
| 2022-02-14 | 5.610 | 5.800 | 5.600 | 5.770 | 5.627 | 3,185,161 |
| 2022-02-11 | 5.790 | 5.830 | 5.610 | 5.660 | 5.520 | 3,645,000 |
| 2022-02-10 | 5.850 | 5.880 | 5.770 | 5.800 | 5.657 | 3,061,400 |
| 2022-02-09 | 5.830 | 5.870 | 5.810 | 5.870 | 5.725 | 3,294,500 |
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.