Guangdong Jinming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.890	7.000	6.820	6.910	6.891	5,666,900
2026-04-20	6.820	6.900	6.780	6.880	6.861	4,442,690
2026-04-17	6.850	6.930	6.750	6.820	6.801	6,722,200
2026-04-16	6.730	7.010	6.710	6.890	6.871	8,493,600
2026-04-15	6.820	6.830	6.690	6.710	6.691	3,320,000
2026-04-14	6.760	6.790	6.690	6.790	6.771	4,012,950
2026-04-13	6.730	6.770	6.650	6.730	6.711	3,402,100
2026-04-10	6.740	6.810	6.700	6.730	6.711	4,305,000
2026-04-09	6.820	6.850	6.600	6.640	6.621	4,881,400
2026-04-08	6.690	6.810	6.660	6.800	6.781	4,857,101
2026-04-07	6.330	6.580	6.310	6.560	6.542	6,282,100
2026-04-03	6.590	6.670	6.330	6.330	6.312	3,755,300
2026-04-02	6.720	6.770	6.550	6.590	6.572	4,115,050
2026-04-01	6.820	6.880	6.690	6.760	6.741	5,744,000
2026-03-31	6.800	6.900	6.690	6.690	6.671	5,565,683
2026-03-30	6.680	6.790	6.610	6.780	6.761	4,135,250
2026-03-27	6.550	6.770	6.520	6.750	6.731	3,728,200
2026-03-26	6.830	6.850	6.620	6.650	6.631	4,692,100
2026-03-25	6.730	6.810	6.700	6.760	6.741	5,116,950
2026-03-24	6.750	6.800	6.450	6.700	6.681	7,445,800
2026-03-23	6.690	6.780	6.380	6.450	6.432	7,843,600
2026-03-20	7.150	7.190	6.840	6.860	6.841	6,508,300
2026-03-19	7.210	7.310	7.010	7.100	7.080	4,454,000
2026-03-18	7.240	7.370	7.160	7.320	7.299	3,863,300
2026-03-17	7.400	7.450	7.160	7.180	7.160	3,785,700
2026-03-16	7.420	7.480	7.320	7.370	7.349	3,440,650
2026-03-13	7.430	7.500	7.350	7.370	7.349	5,053,000
2026-03-12	7.550	7.580	7.340	7.360	7.339	5,071,200
2026-03-11	7.670	7.690	7.530	7.540	7.519	4,247,000
2026-03-10	7.490	7.640	7.490	7.640	7.619	6,450,360
2026-03-09	7.470	7.540	7.360	7.460	7.439	5,413,900
2026-03-06	7.450	7.570	7.330	7.570	7.549	4,650,440
2026-03-05	7.400	7.490	7.380	7.410	7.389	4,965,700
2026-03-04	7.140	7.340	7.120	7.240	7.220	4,533,800
2026-03-03	7.550	7.680	7.260	7.270	7.250	7,623,500
2026-03-02	7.760	7.850	7.520	7.550	7.529	6,885,600
2026-02-27	7.860	7.910	7.810	7.910	7.888	4,761,600
2026-02-26	7.840	7.920	7.810	7.860	7.838	4,695,800
2026-02-25	7.840	8.000	7.830	7.840	7.818	7,395,100
2026-02-24	7.800	7.860	7.750	7.850	7.828	4,789,700
2026-02-13	7.760	7.790	7.680	7.680	7.658	3,815,100
2026-02-12	7.750	7.800	7.660	7.710	7.688	5,429,926
2026-02-11	7.840	7.840	7.740	7.760	7.738	4,258,750
2026-02-10	7.860	7.870	7.790	7.800	7.778	5,442,100
2026-02-09	7.790	7.870	7.760	7.840	7.818	4,442,200
2026-02-06	7.700	7.800	7.570	7.720	7.698	5,065,550
2026-02-05	7.710	7.800	7.680	7.710	7.688	4,914,700
2026-02-04	7.730	7.810	7.660	7.770	7.748	5,891,298
2026-02-03	7.570	7.800	7.500	7.730	7.708	10,769,900
2026-02-02	7.890	7.890	7.480	7.480	7.459	20,287,500
2026-01-30	7.920	8.020	7.790	7.990	7.968	8,842,900
2026-01-29	8.050	8.270	7.940	7.980	7.958	9,611,100
2026-01-28	8.300	8.320	8.040	8.050	8.027	11,845,300
2026-01-27	8.450	8.450	8.160	8.350	8.327	13,357,000
2026-01-26	8.650	8.800	8.310	8.480	8.456	26,321,250
2026-01-23	8.400	8.530	8.360	8.530	8.506	11,616,850
2026-01-22	8.260	8.500	8.240	8.430	8.406	9,752,350
2026-01-21	8.320	8.370	8.230	8.270	8.247	8,922,000
2026-01-20	8.380	8.600	8.280	8.370	8.347	11,072,500
2026-01-19	8.300	8.380	8.250	8.370	8.347	7,932,800

← NewerPage 3 of 5 · 243 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.