Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.600 | 7.670 | 7.450 | 7.500 | 7.460 | 12,415,300 |
| 2025-07-22 | 7.640 | 7.750 | 7.560 | 7.640 | 7.599 | 14,333,848 |
| 2025-07-21 | 7.480 | 7.650 | 7.450 | 7.640 | 7.599 | 14,051,150 |
| 2025-07-18 | 7.450 | 7.490 | 7.390 | 7.490 | 7.450 | 8,878,524 |
| 2025-07-17 | 7.460 | 7.490 | 7.360 | 7.450 | 7.410 | 8,131,600 |
| 2025-07-16 | 7.280 | 7.440 | 7.270 | 7.440 | 7.400 | 9,902,600 |
| 2025-07-15 | 7.460 | 7.460 | 7.230 | 7.280 | 7.241 | 10,616,000 |
| 2025-07-14 | 7.480 | 7.490 | 7.400 | 7.440 | 7.400 | 6,959,300 |
| 2025-07-11 | 7.430 | 7.470 | 7.300 | 7.460 | 7.420 | 11,535,767 |
| 2025-07-10 | 7.580 | 7.640 | 7.380 | 7.430 | 7.390 | 13,517,667 |
| 2025-07-09 | 7.520 | 7.750 | 7.500 | 7.620 | 7.579 | 16,055,494 |
| 2025-07-08 | 7.440 | 7.510 | 7.420 | 7.510 | 7.469 | 9,269,500 |
| 2025-07-07 | 7.410 | 7.520 | 7.380 | 7.460 | 7.420 | 9,396,709 |
| 2025-07-04 | 7.720 | 7.740 | 7.430 | 7.450 | 7.410 | 19,378,300 |
| 2025-07-03 | 7.700 | 7.820 | 7.680 | 7.740 | 7.698 | 11,013,162 |
| 2025-07-02 | 7.820 | 7.830 | 7.650 | 7.720 | 7.678 | 14,756,644 |
| 2025-07-01 | 7.900 | 7.910 | 7.680 | 7.840 | 7.798 | 19,709,200 |
| 2025-06-30 | 7.620 | 7.950 | 7.620 | 7.910 | 7.867 | 22,983,212 |
| 2025-06-27 | 7.690 | 7.790 | 7.590 | 7.610 | 7.569 | 16,265,012 |
| 2025-06-26 | 7.800 | 7.990 | 7.710 | 7.710 | 7.668 | 21,071,976 |
| 2025-06-25 | 7.860 | 7.870 | 7.680 | 7.810 | 7.768 | 20,410,868 |
| 2025-06-24 | 7.590 | 7.850 | 7.550 | 7.840 | 7.798 | 20,298,156 |
| 2025-06-23 | 7.320 | 7.630 | 7.280 | 7.610 | 7.569 | 17,209,600 |
| 2025-06-20 | 7.650 | 7.770 | 7.380 | 7.430 | 7.390 | 24,234,512 |
| 2025-06-19 | 7.900 | 8.070 | 7.690 | 7.690 | 7.649 | 30,013,809 |
| 2025-06-18 | 8.410 | 8.450 | 7.900 | 7.970 | 7.927 | 35,451,109 |
| 2025-06-17 | 8.600 | 8.840 | 8.410 | 8.470 | 8.424 | 30,416,050 |
| 2025-06-16 | 8.450 | 8.880 | 8.450 | 8.700 | 8.653 | 32,875,253 |
| 2025-06-13 | 8.720 | 9.070 | 8.400 | 8.540 | 8.494 | 43,322,159 |
| 2025-06-12 | 9.080 | 9.090 | 8.720 | 8.880 | 8.812 | 57,966,694 |
| 2025-06-11 | 8.540 | 9.620 | 8.130 | 9.300 | 9.229 | 86,256,863 |
| 2025-06-10 | 8.640 | 9.280 | 8.280 | 8.430 | 8.366 | 56,836,650 |
| 2025-06-09 | 8.710 | 8.740 | 8.500 | 8.730 | 8.663 | 42,096,500 |
| 2025-06-06 | 8.820 | 8.970 | 8.500 | 8.630 | 8.564 | 45,792,729 |
| 2025-06-05 | 8.030 | 9.140 | 7.870 | 8.800 | 8.733 | 71,531,980 |
| 2025-06-04 | 8.100 | 8.280 | 7.920 | 7.940 | 7.879 | 25,763,615 |
| 2025-06-03 | 7.510 | 8.500 | 7.480 | 8.100 | 8.038 | 37,042,765 |
| 2025-05-30 | 8.170 | 8.170 | 7.490 | 7.520 | 7.463 | 39,631,950 |
| 2025-05-29 | 7.900 | 8.370 | 7.840 | 8.170 | 8.108 | 37,840,472 |
| 2025-05-28 | 8.300 | 8.880 | 8.000 | 8.140 | 8.078 | 50,923,413 |
| 2025-05-27 | 8.400 | 8.580 | 8.210 | 8.310 | 8.247 | 42,989,975 |
| 2025-05-26 | 7.890 | 8.680 | 7.850 | 8.600 | 8.534 | 74,617,590 |
| 2025-05-23 | 8.030 | 8.200 | 7.910 | 8.070 | 8.008 | 67,030,150 |
| 2025-05-22 | 7.550 | 7.770 | 7.480 | 7.700 | 7.641 | 31,978,506 |
| 2025-05-21 | 7.660 | 7.660 | 7.410 | 7.530 | 7.473 | 30,012,399 |
| 2025-05-20 | 7.740 | 7.940 | 7.700 | 7.740 | 7.681 | 31,596,900 |
| 2025-05-19 | 7.600 | 7.900 | 7.530 | 7.830 | 7.770 | 32,650,406 |
| 2025-05-16 | 7.520 | 7.780 | 7.500 | 7.640 | 7.582 | 31,098,701 |
| 2025-05-15 | 8.080 | 8.170 | 7.640 | 7.640 | 7.582 | 50,103,818 |
| 2025-05-14 | 7.830 | 8.290 | 7.760 | 8.290 | 8.227 | 73,558,848 |
| 2025-05-13 | 7.920 | 7.970 | 7.670 | 7.850 | 7.790 | 49,114,499 |
| 2025-05-12 | 7.850 | 8.090 | 7.780 | 7.890 | 7.830 | 56,033,314 |
| 2025-05-09 | 8.490 | 8.750 | 7.900 | 7.930 | 7.869 | 82,818,817 |
| 2025-05-08 | 9.000 | 9.460 | 8.510 | 8.600 | 8.534 | 120,284,320 |
| 2025-05-07 | 7.300 | 8.700 | 7.300 | 8.700 | 8.634 | 45,302,752 |
| 2025-05-06 | 6.920 | 7.400 | 6.810 | 7.250 | 7.195 | 61,720,965 |
| 2025-04-30 | 6.100 | 7.080 | 6.100 | 6.790 | 6.738 | 57,374,391 |
| 2025-04-29 | 6.010 | 6.230 | 5.910 | 6.100 | 6.053 | 19,379,696 |
| 2025-04-28 | 5.960 | 6.060 | 5.860 | 6.040 | 5.994 | 18,411,953 |
| 2025-04-25 | 6.210 | 6.240 | 5.960 | 5.960 | 5.915 | 30,036,100 |
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.