Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.010 | 6.300 | 6.010 | 6.290 | 6.206 | 23,319,950 |
| 2024-10-25 | 5.920 | 6.070 | 5.920 | 6.030 | 5.950 | 17,195,400 |
| 2024-10-24 | 5.900 | 5.940 | 5.790 | 5.910 | 5.831 | 13,949,800 |
| 2024-10-23 | 5.970 | 6.060 | 5.900 | 5.930 | 5.851 | 22,191,500 |
| 2024-10-22 | 6.050 | 6.060 | 5.870 | 5.970 | 5.891 | 22,270,053 |
| 2024-10-21 | 5.830 | 6.040 | 5.830 | 6.000 | 5.920 | 28,934,263 |
| 2024-10-18 | 5.460 | 6.030 | 5.380 | 5.780 | 5.703 | 32,134,099 |
| 2024-10-17 | 5.450 | 5.600 | 5.440 | 5.470 | 5.397 | 16,962,600 |
| 2024-10-16 | 5.330 | 5.510 | 5.310 | 5.430 | 5.358 | 17,686,800 |
| 2024-10-15 | 5.590 | 5.710 | 5.430 | 5.480 | 5.407 | 22,755,650 |
| 2024-10-14 | 5.410 | 5.610 | 5.400 | 5.600 | 5.526 | 20,704,808 |
| 2024-10-11 | 5.660 | 5.660 | 5.280 | 5.380 | 5.309 | 22,957,711 |
| 2024-10-10 | 5.700 | 5.990 | 5.660 | 5.710 | 5.634 | 30,177,814 |
| 2024-10-09 | 6.660 | 6.660 | 5.670 | 5.680 | 5.605 | 52,487,445 |
| 2024-10-08 | 7.300 | 7.360 | 6.230 | 7.050 | 6.956 | 73,957,647 |
| 2024-09-30 | 5.600 | 6.420 | 5.400 | 6.230 | 6.147 | 76,138,950 |
| 2024-09-27 | 5.100 | 5.760 | 5.090 | 5.530 | 5.457 | 67,806,279 |
| 2024-09-26 | 4.740 | 5.520 | 4.700 | 5.250 | 5.180 | 68,449,079 |
| 2024-09-25 | 4.560 | 4.670 | 4.550 | 4.640 | 4.578 | 20,014,350 |
| 2024-09-24 | 4.420 | 4.540 | 4.370 | 4.530 | 4.470 | 14,381,400 |
| 2024-09-23 | 4.360 | 4.430 | 4.320 | 4.400 | 4.342 | 8,410,100 |
| 2024-09-20 | 4.420 | 4.430 | 4.350 | 4.370 | 4.312 | 8,772,800 |
| 2024-09-19 | 4.340 | 4.450 | 4.300 | 4.430 | 4.371 | 9,463,500 |
| 2024-09-18 | 4.380 | 4.390 | 4.210 | 4.310 | 4.253 | 10,192,900 |
| 2024-09-13 | 4.480 | 4.490 | 4.350 | 4.370 | 4.312 | 11,030,200 |
| 2024-09-12 | 4.500 | 4.560 | 4.440 | 4.450 | 4.391 | 14,114,300 |
| 2024-09-11 | 4.610 | 4.620 | 4.470 | 4.500 | 4.440 | 17,930,042 |
| 2024-09-10 | 4.500 | 4.730 | 4.450 | 4.650 | 4.588 | 29,029,810 |
| 2024-09-09 | 4.360 | 4.570 | 4.310 | 4.520 | 4.460 | 12,613,200 |
| 2024-09-06 | 4.510 | 4.540 | 4.430 | 4.430 | 4.371 | 8,591,750 |
| 2024-09-05 | 4.460 | 4.540 | 4.450 | 4.510 | 4.450 | 8,557,958 |
| 2024-09-04 | 4.470 | 4.510 | 4.420 | 4.430 | 4.371 | 8,948,175 |
| 2024-09-03 | 4.530 | 4.580 | 4.460 | 4.510 | 4.450 | 9,336,150 |
| 2024-09-02 | 4.610 | 4.640 | 4.500 | 4.500 | 4.440 | 10,354,250 |
| 2024-08-30 | 4.520 | 4.680 | 4.500 | 4.610 | 4.549 | 17,359,350 |
| 2024-08-29 | 4.400 | 4.530 | 4.360 | 4.510 | 4.450 | 11,979,600 |
| 2024-08-28 | 4.390 | 4.500 | 4.390 | 4.420 | 4.361 | 10,712,500 |
| 2024-08-27 | 4.540 | 4.540 | 4.400 | 4.410 | 4.351 | 10,721,450 |
| 2024-08-26 | 4.470 | 4.550 | 4.410 | 4.530 | 4.470 | 12,006,175 |
| 2024-08-23 | 4.530 | 4.570 | 4.400 | 4.480 | 4.420 | 15,478,210 |
| 2024-08-22 | 4.650 | 4.700 | 4.550 | 4.580 | 4.519 | 16,478,200 |
| 2024-08-21 | 4.660 | 4.700 | 4.620 | 4.650 | 4.588 | 12,350,308 |
| 2024-08-20 | 4.770 | 4.810 | 4.630 | 4.680 | 4.618 | 15,161,500 |
| 2024-08-19 | 4.700 | 4.840 | 4.680 | 4.760 | 4.697 | 19,717,500 |
| 2024-08-16 | 5.120 | 5.160 | 4.840 | 4.860 | 4.795 | 31,800,450 |
| 2024-08-15 | 4.890 | 5.080 | 4.830 | 5.070 | 5.003 | 26,105,200 |
| 2024-08-14 | 4.960 | 5.020 | 4.920 | 4.950 | 4.884 | 17,656,200 |
| 2024-08-13 | 4.900 | 5.000 | 4.840 | 4.980 | 4.914 | 17,391,000 |
| 2024-08-12 | 4.970 | 4.970 | 4.830 | 4.920 | 4.855 | 21,569,300 |
| 2024-08-09 | 5.180 | 5.250 | 5.030 | 5.050 | 4.983 | 28,624,100 |
| 2024-08-08 | 5.360 | 5.520 | 5.150 | 5.180 | 5.111 | 42,188,590 |
| 2024-08-07 | 5.370 | 5.780 | 5.350 | 5.540 | 5.466 | 54,040,632 |
| 2024-08-06 | 5.260 | 5.670 | 5.150 | 5.590 | 5.516 | 60,632,180 |
| 2024-08-05 | 5.410 | 5.620 | 5.130 | 5.200 | 5.131 | 50,973,651 |
| 2024-08-02 | 5.880 | 6.050 | 5.460 | 5.520 | 5.447 | 66,518,523 |
| 2024-08-01 | 6.490 | 6.630 | 6.050 | 6.120 | 6.039 | 90,176,138 |
| 2024-07-31 | 5.760 | 7.100 | 5.600 | 6.790 | 6.700 | 115,318,315 |
| 2024-07-30 | 6.920 | 7.350 | 6.400 | 6.430 | 6.345 | 133,095,057 |
| 2024-07-29 | 6.120 | 6.400 | 6.110 | 6.400 | 6.315 | 40,584,135 |
| 2024-07-26 | 4.350 | 5.330 | 4.340 | 5.330 | 5.259 | 46,763,266 |
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.