Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.650 | 5.680 | 5.450 | 5.600 | 5.557 | 8,915,100 |
| 2025-01-20 | 5.500 | 5.660 | 5.450 | 5.600 | 5.557 | 8,067,400 |
| 2025-01-17 | 5.480 | 5.530 | 5.390 | 5.460 | 5.418 | 5,896,050 |
| 2025-01-16 | 5.560 | 5.570 | 5.410 | 5.480 | 5.438 | 7,329,300 |
| 2025-01-15 | 5.600 | 5.600 | 5.450 | 5.490 | 5.448 | 7,149,300 |
| 2025-01-14 | 5.280 | 5.550 | 5.280 | 5.540 | 5.498 | 9,928,000 |
| 2025-01-13 | 5.040 | 5.300 | 4.920 | 5.270 | 5.230 | 9,437,699 |
| 2025-01-10 | 5.400 | 5.460 | 5.130 | 5.140 | 5.101 | 9,156,699 |
| 2025-01-09 | 5.370 | 5.470 | 5.330 | 5.400 | 5.359 | 6,696,700 |
| 2025-01-08 | 5.430 | 5.460 | 5.130 | 5.380 | 5.339 | 8,858,400 |
| 2025-01-07 | 5.210 | 5.400 | 5.210 | 5.400 | 5.359 | 8,757,699 |
| 2025-01-06 | 5.130 | 5.250 | 4.870 | 5.200 | 5.160 | 10,411,700 |
| 2025-01-03 | 5.530 | 5.550 | 5.140 | 5.170 | 5.131 | 11,419,800 |
| 2025-01-02 | 5.550 | 5.750 | 5.440 | 5.500 | 5.458 | 11,747,700 |
| 2024-12-31 | 5.760 | 5.850 | 5.580 | 5.590 | 5.547 | 9,688,000 |
| 2024-12-30 | 5.830 | 5.870 | 5.570 | 5.760 | 5.716 | 8,609,700 |
| 2024-12-27 | 5.740 | 6.000 | 5.740 | 5.850 | 5.805 | 8,494,799 |
| 2024-12-26 | 5.700 | 5.900 | 5.700 | 5.770 | 5.726 | 8,262,313 |
| 2024-12-25 | 5.840 | 5.900 | 5.610 | 5.730 | 5.686 | 10,875,350 |
| 2024-12-24 | 5.950 | 6.100 | 5.740 | 5.850 | 5.805 | 10,584,663 |
| 2024-12-23 | 6.360 | 6.360 | 5.820 | 5.860 | 5.815 | 17,780,430 |
| 2024-12-20 | 6.340 | 6.510 | 6.320 | 6.360 | 6.311 | 10,999,012 |
| 2024-12-19 | 6.260 | 6.400 | 6.160 | 6.360 | 6.311 | 10,474,023 |
| 2024-12-18 | 6.350 | 6.490 | 6.120 | 6.260 | 6.212 | 11,364,373 |
| 2024-12-17 | 6.750 | 6.820 | 6.290 | 6.330 | 6.282 | 17,730,750 |
| 2024-12-16 | 6.820 | 6.900 | 6.720 | 6.810 | 6.758 | 11,867,200 |
| 2024-12-13 | 6.930 | 7.120 | 6.800 | 6.860 | 6.808 | 16,973,700 |
| 2024-12-12 | 6.990 | 7.040 | 6.830 | 7.020 | 6.927 | 16,218,649 |
| 2024-12-11 | 6.850 | 7.130 | 6.730 | 7.000 | 6.907 | 19,912,750 |
| 2024-12-10 | 6.910 | 7.130 | 6.780 | 6.850 | 6.759 | 25,386,894 |
| 2024-12-09 | 6.790 | 6.880 | 6.620 | 6.740 | 6.650 | 14,180,600 |
| 2024-12-06 | 6.900 | 6.940 | 6.730 | 6.830 | 6.739 | 17,111,700 |
| 2024-12-05 | 6.850 | 6.930 | 6.790 | 6.920 | 6.828 | 17,588,300 |
| 2024-12-04 | 6.880 | 7.150 | 6.780 | 6.830 | 6.739 | 25,362,400 |
| 2024-12-03 | 6.910 | 7.230 | 6.850 | 6.950 | 6.858 | 25,930,170 |
| 2024-12-02 | 6.750 | 7.040 | 6.700 | 6.950 | 6.858 | 25,889,650 |
| 2024-11-29 | 6.640 | 6.790 | 6.470 | 6.720 | 6.631 | 22,763,200 |
| 2024-11-28 | 6.520 | 6.770 | 6.500 | 6.660 | 6.572 | 24,811,886 |
| 2024-11-27 | 6.370 | 6.560 | 6.210 | 6.560 | 6.473 | 24,046,411 |
| 2024-11-26 | 6.800 | 6.800 | 6.420 | 6.490 | 6.404 | 35,850,866 |
| 2024-11-25 | 6.290 | 6.800 | 6.240 | 6.800 | 6.710 | 39,334,658 |
| 2024-11-22 | 6.470 | 6.690 | 6.280 | 6.340 | 6.256 | 20,097,730 |
| 2024-11-21 | 6.420 | 6.630 | 6.370 | 6.510 | 6.424 | 18,415,900 |
| 2024-11-20 | 6.070 | 6.600 | 6.060 | 6.420 | 6.335 | 18,552,675 |
| 2024-11-19 | 5.880 | 6.150 | 5.870 | 6.110 | 6.029 | 13,786,843 |
| 2024-11-18 | 6.100 | 6.250 | 5.820 | 5.870 | 5.792 | 15,497,419 |
| 2024-11-15 | 6.290 | 6.370 | 6.100 | 6.100 | 6.019 | 12,090,350 |
| 2024-11-14 | 6.480 | 6.530 | 6.260 | 6.280 | 6.197 | 12,815,700 |
| 2024-11-13 | 6.420 | 6.530 | 6.260 | 6.490 | 6.404 | 15,959,027 |
| 2024-11-12 | 6.660 | 6.730 | 6.410 | 6.490 | 6.404 | 21,683,500 |
| 2024-11-11 | 6.570 | 6.700 | 6.530 | 6.670 | 6.581 | 22,423,225 |
| 2024-11-08 | 6.750 | 6.880 | 6.520 | 6.570 | 6.483 | 30,682,853 |
| 2024-11-07 | 6.400 | 6.690 | 6.340 | 6.680 | 6.591 | 26,122,103 |
| 2024-11-06 | 6.350 | 6.560 | 6.280 | 6.450 | 6.364 | 28,717,253 |
| 2024-11-05 | 6.150 | 6.390 | 6.120 | 6.320 | 6.236 | 22,541,100 |
| 2024-11-04 | 5.870 | 6.190 | 5.820 | 6.150 | 6.068 | 18,496,350 |
| 2024-11-01 | 6.310 | 6.350 | 5.930 | 5.940 | 5.861 | 26,918,098 |
| 2024-10-31 | 6.220 | 6.460 | 6.130 | 6.350 | 6.266 | 28,917,600 |
| 2024-10-30 | 6.040 | 6.250 | 6.040 | 6.160 | 6.078 | 22,985,800 |
| 2024-10-29 | 6.310 | 6.330 | 6.000 | 6.030 | 5.950 | 26,134,758 |
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.