Guangdong Jinming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.600	6.610	6.200	6.320	6.272	32,009,600
2025-04-23	6.850	6.870	6.610	6.660	6.609	26,081,309
2025-04-22	7.000	7.030	6.730	6.850	6.798	25,091,900
2025-04-21	6.860	7.090	6.700	6.980	6.927	31,507,909
2025-04-18	6.850	7.040	6.730	6.770	6.718	28,609,400
2025-04-17	6.410	7.020	6.320	6.970	6.917	48,955,950
2025-04-16	6.800	6.890	6.400	6.490	6.440	32,691,000
2025-04-15	7.080	7.120	6.810	6.860	6.808	31,010,500
2025-04-14	7.020	7.390	7.010	7.100	7.046	44,578,105
2025-04-11	6.980	7.200	6.850	6.870	6.818	46,892,191
2025-04-10	7.110	7.550	7.050	7.100	7.046	80,240,736
2025-04-09	6.400	7.250	5.420	7.250	7.195	77,498,240
2025-04-08	6.410	7.100	6.390	6.680	6.629	70,387,071
2025-04-07	6.320	6.660	5.930	6.000	5.954	84,290,310
2025-04-03	6.200	7.420	6.200	7.040	6.986	99,446,488
2025-04-02	5.800	6.450	5.750	6.180	6.133	36,272,703
2025-04-01	5.820	5.970	5.790	5.840	5.795	14,994,700
2025-03-31	6.010	6.010	5.680	5.800	5.756	19,704,000
2025-03-28	6.480	6.480	6.020	6.040	5.994	28,359,100
2025-03-27	6.610	6.670	6.350	6.480	6.431	25,115,600
2025-03-26	6.670	6.850	6.560	6.720	6.669	34,653,992
2025-03-25	6.400	6.800	6.280	6.790	6.738	45,668,650
2025-03-24	6.590	6.770	6.140	6.360	6.311	32,331,140
2025-03-21	6.490	6.660	6.410	6.580	6.530	32,970,243
2025-03-20	6.420	6.600	6.380	6.510	6.460	27,178,450
2025-03-19	6.360	6.520	6.320	6.460	6.411	21,730,875
2025-03-18	6.420	6.500	6.360	6.420	6.371	20,414,848
2025-03-17	6.350	6.460	6.270	6.450	6.401	26,061,121
2025-03-14	6.410	6.460	6.200	6.370	6.321	37,899,328
2025-03-13	6.240	6.670	6.160	6.530	6.480	55,004,180
2025-03-12	6.150	6.320	6.090	6.250	6.202	21,506,647
2025-03-11	6.070	6.150	6.000	6.120	6.073	11,767,549
2025-03-10	6.110	6.200	6.090	6.130	6.083	10,725,700
2025-03-07	6.180	6.230	6.080	6.140	6.093	14,145,800
2025-03-06	6.250	6.280	6.170	6.190	6.143	21,058,099
2025-03-05	6.110	6.260	6.030	6.240	6.192	25,922,600
2025-03-04	5.940	6.510	5.850	6.150	6.103	27,188,850
2025-03-03	5.880	6.040	5.830	5.910	5.865	11,834,950
2025-02-28	6.100	6.100	5.840	5.890	5.845	14,474,700
2025-02-27	6.170	6.220	6.020	6.120	6.073	14,276,600
2025-02-26	6.030	6.230	6.000	6.160	6.113	20,683,496
2025-02-25	5.970	6.130	5.910	6.040	5.994	19,452,648
2025-02-24	6.040	6.120	5.940	6.000	5.954	24,684,773
2025-02-21	5.970	6.130	5.860	6.050	6.004	21,405,773
2025-02-20	5.900	5.990	5.850	5.980	5.934	11,471,875
2025-02-19	5.680	5.920	5.680	5.890	5.845	13,369,850
2025-02-18	5.910	5.940	5.660	5.680	5.637	9,189,500
2025-02-17	5.750	5.950	5.750	5.900	5.855	10,146,179
2025-02-14	5.780	5.840	5.710	5.760	5.716	7,933,750
2025-02-13	5.890	5.940	5.800	5.800	5.756	7,289,850
2025-02-12	5.870	5.940	5.850	5.910	5.865	9,861,300
2025-02-11	5.950	5.970	5.830	5.910	5.865	9,618,500
2025-02-10	5.810	5.940	5.770	5.940	5.895	11,510,600
2025-02-07	5.800	5.910	5.720	5.830	5.786	13,529,100
2025-02-06	5.690	5.800	5.630	5.800	5.756	10,872,000
2025-02-05	5.650	5.750	5.560	5.690	5.647	10,453,250
2025-01-27	5.640	5.730	5.510	5.510	5.468	7,209,129
2025-01-24	5.620	5.650	5.510	5.620	5.577	8,597,430
2025-01-23	5.610	5.800	5.600	5.620	5.577	11,073,150
2025-01-22	5.560	5.700	5.450	5.550	5.508	8,050,300

← NewerPage 7 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.