Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.560 | 7.700 | 7.460 | 7.680 | 7.639 | 7,818,046 |
| 2025-10-22 | 7.440 | 7.600 | 7.420 | 7.580 | 7.539 | 7,532,599 |
| 2025-10-21 | 7.330 | 7.480 | 7.260 | 7.450 | 7.410 | 6,074,600 |
| 2025-10-20 | 7.200 | 7.290 | 7.190 | 7.260 | 7.221 | 3,919,200 |
| 2025-10-17 | 7.300 | 7.370 | 7.120 | 7.140 | 7.101 | 5,684,700 |
| 2025-10-16 | 7.490 | 7.490 | 7.290 | 7.300 | 7.261 | 5,203,553 |
| 2025-10-15 | 7.410 | 7.500 | 7.350 | 7.480 | 7.440 | 5,533,650 |
| 2025-10-14 | 7.440 | 7.500 | 7.380 | 7.400 | 7.360 | 5,981,100 |
| 2025-10-13 | 7.100 | 7.440 | 7.080 | 7.430 | 7.390 | 7,427,194 |
| 2025-10-10 | 7.490 | 7.540 | 7.400 | 7.440 | 7.400 | 6,495,951 |
| 2025-10-09 | 7.450 | 7.580 | 7.400 | 7.510 | 7.469 | 5,628,100 |
| 2025-09-30 | 7.530 | 7.630 | 7.450 | 7.450 | 7.410 | 5,327,250 |
| 2025-09-29 | 7.460 | 7.670 | 7.310 | 7.550 | 7.509 | 6,317,350 |
| 2025-09-26 | 7.610 | 7.650 | 7.400 | 7.470 | 7.430 | 7,088,339 |
| 2025-09-25 | 7.500 | 7.890 | 7.460 | 7.650 | 7.609 | 11,358,500 |
| 2025-09-24 | 7.400 | 7.530 | 7.360 | 7.500 | 7.460 | 5,303,700 |
| 2025-09-23 | 7.650 | 7.670 | 7.290 | 7.470 | 7.430 | 9,504,046 |
| 2025-09-22 | 7.650 | 7.850 | 7.600 | 7.700 | 7.658 | 5,401,700 |
| 2025-09-19 | 7.900 | 7.910 | 7.650 | 7.700 | 7.658 | 8,421,700 |
| 2025-09-18 | 7.940 | 8.280 | 7.770 | 7.850 | 7.808 | 14,339,800 |
| 2025-09-17 | 8.010 | 8.010 | 7.920 | 7.950 | 7.907 | 8,543,900 |
| 2025-09-16 | 7.850 | 8.020 | 7.850 | 8.020 | 7.977 | 9,377,200 |
| 2025-09-15 | 7.850 | 7.970 | 7.760 | 7.920 | 7.877 | 8,061,200 |
| 2025-09-12 | 7.770 | 8.100 | 7.710 | 7.880 | 7.838 | 15,363,096 |
| 2025-09-11 | 7.650 | 7.780 | 7.530 | 7.770 | 7.728 | 9,530,056 |
| 2025-09-10 | 7.630 | 7.720 | 7.590 | 7.630 | 7.589 | 5,259,456 |
| 2025-09-09 | 7.780 | 7.790 | 7.600 | 7.630 | 7.589 | 7,280,250 |
| 2025-09-08 | 7.700 | 7.830 | 7.660 | 7.810 | 7.768 | 7,550,150 |
| 2025-09-05 | 7.700 | 7.700 | 7.490 | 7.690 | 7.649 | 8,689,100 |
| 2025-09-04 | 7.610 | 7.800 | 7.450 | 7.550 | 7.509 | 9,760,350 |
| 2025-09-03 | 7.920 | 7.980 | 7.590 | 7.610 | 7.569 | 10,451,100 |
| 2025-09-02 | 8.060 | 8.080 | 7.770 | 7.900 | 7.857 | 13,268,756 |
| 2025-09-01 | 7.980 | 8.070 | 7.910 | 8.040 | 7.997 | 10,909,706 |
| 2025-08-29 | 8.060 | 8.100 | 7.930 | 7.960 | 7.917 | 12,101,756 |
| 2025-08-28 | 8.400 | 8.400 | 7.770 | 8.140 | 8.096 | 20,634,406 |
| 2025-08-27 | 8.480 | 8.490 | 8.130 | 8.140 | 8.096 | 21,511,934 |
| 2025-08-26 | 8.480 | 8.530 | 8.360 | 8.460 | 8.414 | 18,514,089 |
| 2025-08-25 | 8.500 | 8.510 | 8.350 | 8.450 | 8.404 | 25,424,140 |
| 2025-08-22 | 8.650 | 8.700 | 8.420 | 8.560 | 8.514 | 29,554,736 |
| 2025-08-21 | 8.510 | 9.030 | 8.450 | 8.720 | 8.673 | 44,740,990 |
| 2025-08-20 | 8.490 | 8.730 | 8.340 | 8.660 | 8.613 | 52,727,178 |
| 2025-08-19 | 8.280 | 8.330 | 8.210 | 8.280 | 8.235 | 26,012,380 |
| 2025-08-18 | 8.180 | 8.400 | 8.180 | 8.350 | 8.305 | 41,964,382 |
| 2025-08-15 | 7.770 | 8.780 | 7.770 | 8.230 | 8.186 | 52,788,952 |
| 2025-08-14 | 7.990 | 8.000 | 7.690 | 7.710 | 7.668 | 16,265,100 |
| 2025-08-13 | 7.970 | 8.040 | 7.900 | 7.960 | 7.917 | 14,076,238 |
| 2025-08-12 | 8.090 | 8.180 | 7.980 | 7.990 | 7.947 | 16,981,162 |
| 2025-08-11 | 7.960 | 8.160 | 7.900 | 8.120 | 8.076 | 20,640,949 |
| 2025-08-08 | 8.000 | 8.080 | 7.880 | 7.900 | 7.857 | 15,371,200 |
| 2025-08-07 | 8.050 | 8.050 | 7.920 | 7.990 | 7.947 | 16,613,900 |
| 2025-08-06 | 8.010 | 8.130 | 7.930 | 8.090 | 8.046 | 23,169,150 |
| 2025-08-05 | 7.730 | 8.020 | 7.730 | 8.020 | 7.977 | 26,350,200 |
| 2025-08-04 | 7.660 | 7.760 | 7.510 | 7.760 | 7.718 | 13,736,500 |
| 2025-08-01 | 7.720 | 7.990 | 7.600 | 7.730 | 7.688 | 15,367,106 |
| 2025-07-31 | 7.900 | 7.910 | 7.680 | 7.740 | 7.698 | 25,551,222 |
| 2025-07-30 | 7.680 | 8.160 | 7.580 | 8.020 | 7.977 | 44,445,525 |
| 2025-07-29 | 7.610 | 7.680 | 7.540 | 7.610 | 7.569 | 7,197,182 |
| 2025-07-28 | 7.650 | 7.800 | 7.580 | 7.620 | 7.579 | 8,921,800 |
| 2025-07-25 | 7.610 | 7.630 | 7.540 | 7.620 | 7.579 | 7,384,982 |
| 2025-07-24 | 7.480 | 7.640 | 7.440 | 7.620 | 7.579 | 11,000,000 |
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.