Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.320 | 8.470 | 8.200 | 8.330 | 8.307 | 11,136,450 |
| 2026-01-15 | 8.330 | 8.370 | 8.220 | 8.260 | 8.237 | 13,015,350 |
| 2026-01-14 | 8.440 | 8.560 | 8.280 | 8.400 | 8.376 | 22,721,400 |
| 2026-01-13 | 8.750 | 8.770 | 8.400 | 8.440 | 8.416 | 26,949,338 |
| 2026-01-12 | 8.600 | 8.840 | 8.580 | 8.740 | 8.715 | 34,272,850 |
| 2026-01-09 | 8.530 | 8.970 | 8.460 | 8.580 | 8.556 | 42,576,800 |
| 2026-01-08 | 8.050 | 8.450 | 8.050 | 8.410 | 8.386 | 28,461,600 |
| 2026-01-07 | 8.130 | 8.140 | 8.000 | 8.090 | 8.067 | 12,486,900 |
| 2026-01-06 | 8.050 | 8.240 | 8.000 | 8.170 | 8.147 | 17,618,300 |
| 2026-01-05 | 8.120 | 8.140 | 7.970 | 8.070 | 8.047 | 16,781,100 |
| 2025-12-31 | 8.090 | 8.190 | 7.960 | 8.170 | 8.147 | 19,725,050 |
| 2025-12-30 | 7.920 | 8.190 | 7.750 | 8.090 | 8.067 | 21,977,337 |
| 2025-12-29 | 7.910 | 8.130 | 7.910 | 7.990 | 7.968 | 15,363,800 |
| 2025-12-26 | 8.020 | 8.170 | 7.900 | 7.940 | 7.918 | 29,472,149 |
| 2025-12-25 | 7.590 | 8.470 | 7.580 | 8.150 | 8.127 | 50,733,049 |
| 2025-12-24 | 7.400 | 7.600 | 7.340 | 7.580 | 7.559 | 8,187,950 |
| 2025-12-23 | 7.410 | 7.460 | 7.340 | 7.400 | 7.379 | 5,904,200 |
| 2025-12-22 | 7.420 | 7.570 | 7.360 | 7.430 | 7.409 | 6,609,200 |
| 2025-12-19 | 7.320 | 7.460 | 7.280 | 7.420 | 7.399 | 6,748,100 |
| 2025-12-18 | 7.130 | 7.340 | 7.100 | 7.260 | 7.240 | 7,201,600 |
| 2025-12-17 | 7.180 | 7.230 | 6.980 | 7.180 | 7.160 | 11,705,950 |
| 2025-12-16 | 7.580 | 7.580 | 7.140 | 7.170 | 7.150 | 14,173,800 |
| 2025-12-15 | 7.650 | 7.680 | 7.310 | 7.610 | 7.589 | 12,318,000 |
| 2025-12-12 | 7.850 | 8.010 | 7.700 | 7.710 | 7.668 | 14,628,200 |
| 2025-12-11 | 7.980 | 8.130 | 7.860 | 7.860 | 7.818 | 13,527,000 |
| 2025-12-10 | 7.930 | 8.180 | 7.880 | 8.000 | 7.957 | 15,383,187 |
| 2025-12-09 | 8.070 | 8.130 | 7.920 | 7.920 | 7.877 | 14,350,848 |
| 2025-12-08 | 8.100 | 8.160 | 8.010 | 8.090 | 8.046 | 22,547,848 |
| 2025-12-05 | 8.010 | 8.150 | 7.930 | 8.100 | 8.056 | 25,716,700 |
| 2025-12-04 | 7.760 | 8.250 | 7.680 | 8.050 | 8.007 | 35,243,548 |
| 2025-12-03 | 7.900 | 7.900 | 7.670 | 7.740 | 7.698 | 6,818,600 |
| 2025-12-02 | 7.900 | 7.900 | 7.760 | 7.890 | 7.847 | 5,306,550 |
| 2025-12-01 | 7.820 | 8.000 | 7.750 | 7.910 | 7.867 | 8,727,300 |
| 2025-11-28 | 7.620 | 7.780 | 7.570 | 7.780 | 7.738 | 5,680,100 |
| 2025-11-27 | 7.540 | 7.700 | 7.440 | 7.610 | 7.569 | 6,091,450 |
| 2025-11-26 | 7.800 | 7.850 | 7.530 | 7.560 | 7.519 | 7,393,850 |
| 2025-11-25 | 7.750 | 7.850 | 7.700 | 7.800 | 7.758 | 6,278,600 |
| 2025-11-24 | 7.560 | 7.760 | 7.510 | 7.720 | 7.678 | 7,290,950 |
| 2025-11-21 | 7.710 | 7.810 | 7.340 | 7.510 | 7.469 | 11,634,744 |
| 2025-11-20 | 7.920 | 8.080 | 7.760 | 7.760 | 7.718 | 11,582,948 |
| 2025-11-19 | 7.860 | 7.920 | 7.730 | 7.920 | 7.877 | 8,055,300 |
| 2025-11-18 | 7.940 | 7.990 | 7.820 | 7.870 | 7.828 | 8,016,800 |
| 2025-11-17 | 7.850 | 7.950 | 7.780 | 7.940 | 7.897 | 8,390,203 |
| 2025-11-14 | 7.740 | 7.920 | 7.710 | 7.830 | 7.788 | 7,260,698 |
| 2025-11-13 | 7.790 | 7.800 | 7.680 | 7.770 | 7.728 | 5,442,833 |
| 2025-11-12 | 7.860 | 7.860 | 7.690 | 7.740 | 7.698 | 5,830,050 |
| 2025-11-11 | 7.860 | 7.900 | 7.810 | 7.860 | 7.818 | 5,549,600 |
| 2025-11-10 | 7.770 | 7.880 | 7.720 | 7.860 | 7.818 | 7,588,900 |
| 2025-11-07 | 7.730 | 7.820 | 7.710 | 7.790 | 7.748 | 5,849,100 |
| 2025-11-06 | 7.730 | 7.980 | 7.700 | 7.770 | 7.728 | 9,255,800 |
| 2025-11-05 | 7.580 | 7.760 | 7.550 | 7.730 | 7.688 | 6,105,300 |
| 2025-11-04 | 7.680 | 7.710 | 7.590 | 7.650 | 7.609 | 5,043,200 |
| 2025-11-03 | 7.540 | 7.780 | 7.540 | 7.720 | 7.678 | 8,404,500 |
| 2025-10-31 | 7.510 | 7.610 | 7.480 | 7.550 | 7.509 | 6,043,200 |
| 2025-10-30 | 7.610 | 7.800 | 7.500 | 7.500 | 7.460 | 8,075,750 |
| 2025-10-29 | 7.760 | 7.760 | 7.580 | 7.650 | 7.609 | 7,888,850 |
| 2025-10-28 | 7.720 | 7.820 | 7.700 | 7.790 | 7.748 | 6,177,400 |
| 2025-10-27 | 7.790 | 7.810 | 7.650 | 7.780 | 7.738 | 7,553,451 |
| 2025-10-24 | 7.720 | 7.850 | 7.680 | 7.750 | 7.708 | 9,284,346 |
| 2025-10-23 | 7.560 | 7.700 | 7.460 | 7.680 | 7.639 | 7,818,046 |
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.