Guangdong Jinming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.800	5.970	5.270	5.390	5.390	14,223,380
2026-07-17	6.130	6.180	5.720	5.770	5.770	8,610,450
2026-07-16	6.140	6.280	6.030	6.130	6.130	6,431,700
2026-07-15	6.180	6.310	6.100	6.160	6.160	6,228,150
2026-07-14	5.980	6.210	5.900	6.180	6.180	8,914,426
2026-07-13	6.200	6.620	6.000	6.080	6.080	13,362,600
2026-07-10	6.270	6.600	6.190	6.330	6.330	9,089,000
2026-07-09	6.250	6.330	5.970	6.300	6.300	10,838,000
2026-07-08	6.480	6.570	6.250	6.260	6.260	7,414,000
2026-07-07	6.860	6.970	6.430	6.470	6.470	9,691,500
2026-07-06	6.770	7.160	6.740	6.860	6.860	12,644,600
2026-07-03	6.490	6.880	6.280	6.770	6.770	17,172,619
2026-07-02	6.330	6.950	6.300	6.460	6.460	16,571,172
2026-07-01	6.090	6.550	6.030	6.440	6.440	14,038,000
2026-06-30	6.030	6.160	5.880	6.030	6.030	8,736,762
2026-06-29	6.070	6.140	5.800	6.090	6.090	11,194,134
2026-06-26	6.200	6.260	6.050	6.120	6.120	8,867,750
2026-06-25	6.480	6.520	6.210	6.260	6.260	10,712,150
2026-06-24	6.900	6.980	6.380	6.490	6.490	11,280,798
2026-06-23	6.920	7.150	6.870	6.920	6.920	8,517,903
2026-06-22	6.930	7.030	6.580	6.990	6.990	13,486,168
2026-06-18	6.800	6.930	6.720	6.860	6.860	11,303,150
2026-06-17	7.320	7.330	6.830	6.860	6.860	15,309,900
2026-06-16	7.130	7.490	6.970	7.340	7.340	13,602,050
2026-06-15	7.140	7.260	6.960	7.130	7.130	12,974,800
2026-06-12	7.170	7.320	6.980	7.140	7.140	10,848,900
2026-06-11	7.130	7.370	7.000	7.110	7.090	8,551,100
2026-06-10	7.290	7.430	6.950	7.240	7.220	10,556,703
2026-06-09	7.430	7.600	7.240	7.390	7.369	11,281,100
2026-06-08	7.520	7.650	7.300	7.420	7.399	13,860,976
2026-06-05	7.800	8.040	7.630	7.720	7.698	21,321,026
2026-06-04	7.440	8.060	7.380	7.940	7.918	24,506,538
2026-06-03	7.330	7.680	7.230	7.530	7.509	13,558,862
2026-06-02	7.470	7.480	7.180	7.320	7.299	8,784,200
2026-06-01	7.270	7.590	7.180	7.460	7.439	13,223,950
2026-05-29	7.530	7.540	7.290	7.300	7.280	8,716,362
2026-05-28	7.460	7.580	7.320	7.490	7.469	9,117,400
2026-05-27	7.690	7.790	7.420	7.500	7.479	11,124,988
2026-05-26	7.640	7.800	7.550	7.710	7.688	11,941,550
2026-05-25	7.910	7.950	7.590	7.680	7.658	12,436,150
2026-05-22	7.980	8.010	7.780	7.880	7.858	17,565,500
2026-05-21	8.190	8.270	7.820	7.900	7.878	23,458,500
2026-05-20	8.170	8.300	8.060	8.190	8.167	20,895,700
2026-05-19	8.070	8.280	7.980	8.190	8.167	31,139,400
2026-05-18	7.640	8.380	7.580	8.040	8.017	41,907,850
2026-05-15	7.480	7.700	7.480	7.570	7.549	8,536,450
2026-05-14	7.530	7.610	7.460	7.520	7.499	7,067,900
2026-05-13	7.460	7.560	7.450	7.490	7.469	4,961,200
2026-05-12	7.620	7.670	7.440	7.460	7.439	6,980,900
2026-05-11	7.560	7.670	7.520	7.640	7.619	8,575,005
2026-05-08	7.490	7.590	7.410	7.570	7.549	7,247,150
2026-05-07	7.500	7.620	7.450	7.500	7.479	8,041,200
2026-05-06	7.490	7.610	7.430	7.520	7.499	9,446,250
2026-04-30	7.380	7.460	7.310	7.410	7.389	6,570,000
2026-04-29	7.220	7.460	7.130	7.390	7.369	10,855,333
2026-04-28	7.100	7.350	7.100	7.180	7.160	10,372,300
2026-04-27	6.830	7.060	6.770	7.040	7.020	6,382,745
2026-04-24	6.790	6.910	6.680	6.870	6.851	5,161,600
2026-04-23	6.880	6.950	6.770	6.820	6.801	3,615,650
2026-04-22	6.860	6.910	6.780	6.880	6.861	3,500,800

← NewerPage 2 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.