Guangdong Jinming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.680 | 6.870 | 6.650 | 6.760 | 6.760 | 5,119,700 |
| 2026-10-19 | 6.870 | 6.920 | 6.500 | 6.710 | 6.710 | 7,678,200 |
| 2026-10-16 | 6.800 | 7.030 | 6.680 | 6.880 | 6.880 | 7,397,300 |
| 2026-10-15 | 6.650 | 6.870 | 6.620 | 6.670 | 6.670 | 6,724,099 |
| 2026-10-14 | 6.990 | 7.050 | 6.850 | 6.860 | 6.860 | 7,685,100 |
| 2026-10-13 | 6.670 | 7.060 | 6.420 | 6.950 | 6.950 | 10,424,000 |
| 2026-10-12 | 6.920 | 6.920 | 6.680 | 6.680 | 6.680 | 4,218,800 |
| 2026-10-09 | 6.850 | 6.930 | 6.590 | 6.880 | 6.880 | 6,607,750 |
| 2026-10-08 | 6.990 | 7.010 | 6.760 | 6.870 | 6.870 | 7,628,710 |
| 2026-09-30 | 7.090 | 7.110 | 6.930 | 6.980 | 6.980 | 5,259,200 |
| 2026-09-29 | 7.090 | 7.150 | 7.030 | 7.050 | 7.050 | 4,064,300 |
| 2026-09-28 | 7.200 | 7.250 | 6.970 | 7.090 | 7.090 | 5,248,500 |
| 2026-09-24 | 7.180 | 7.250 | 7.090 | 7.130 | 7.130 | 7,246,700 |
| 2026-09-23 | 7.110 | 7.350 | 7.100 | 7.200 | 7.200 | 11,813,703 |
| 2026-09-22 | 7.210 | 7.280 | 7.030 | 7.070 | 7.070 | 9,747,800 |
| 2026-09-21 | 6.690 | 7.300 | 6.690 | 7.270 | 7.270 | 19,188,801 |
| 2026-09-18 | 6.730 | 6.870 | 6.670 | 6.690 | 6.690 | 5,175,000 |
| 2026-09-17 | 6.760 | 6.790 | 6.640 | 6.720 | 6.720 | 5,754,300 |
| 2026-09-16 | 6.560 | 6.820 | 6.450 | 6.790 | 6.790 | 10,397,900 |
| 2026-09-15 | 6.680 | 6.700 | 6.450 | 6.500 | 6.500 | 7,268,800 |
| 2026-09-14 | 6.700 | 6.870 | 6.670 | 6.700 | 6.700 | 8,048,100 |
| 2026-09-11 | 6.750 | 6.770 | 6.580 | 6.730 | 6.730 | 7,078,600 |
| 2026-09-10 | 6.780 | 6.790 | 6.670 | 6.730 | 6.730 | 4,327,400 |
| 2026-09-09 | 6.810 | 6.810 | 6.710 | 6.780 | 6.780 | 4,355,700 |
| 2026-09-08 | 6.750 | 6.780 | 6.700 | 6.760 | 6.760 | 4,617,400 |
| 2026-09-07 | 6.820 | 7.000 | 6.710 | 6.750 | 6.750 | 9,804,000 |
| 2026-09-04 | 6.860 | 6.950 | 6.770 | 6.860 | 6.860 | 8,515,300 |
| 2026-09-03 | 6.800 | 6.900 | 6.720 | 6.850 | 6.850 | 10,302,700 |
| 2026-09-02 | 6.700 | 6.750 | 6.520 | 6.680 | 6.680 | 7,878,700 |
| 2026-09-01 | 6.680 | 6.710 | 6.610 | 6.680 | 6.680 | 6,481,800 |
| 2026-08-31 | 6.450 | 6.740 | 6.410 | 6.700 | 6.700 | 8,769,300 |
| 2026-08-28 | 6.410 | 6.560 | 6.410 | 6.500 | 6.500 | 3,980,400 |
| 2026-08-27 | 6.410 | 6.490 | 6.390 | 6.470 | 6.470 | 6,014,050 |
| 2026-08-26 | 6.460 | 6.470 | 6.330 | 6.410 | 6.410 | 5,872,150 |
| 2026-08-25 | 6.350 | 6.480 | 6.250 | 6.430 | 6.430 | 7,372,600 |
| 2026-08-24 | 6.390 | 6.610 | 6.290 | 6.390 | 6.390 | 6,607,950 |
| 2026-08-21 | 6.220 | 6.430 | 6.110 | 6.370 | 6.370 | 6,832,300 |
| 2026-08-20 | 6.180 | 6.290 | 6.110 | 6.280 | 6.280 | 4,478,400 |
| 2026-08-19 | 6.270 | 6.340 | 6.100 | 6.110 | 6.110 | 6,694,000 |
| 2026-08-18 | 6.420 | 6.440 | 6.270 | 6.350 | 6.350 | 5,961,350 |
| 2026-08-17 | 6.350 | 6.450 | 6.290 | 6.400 | 6.400 | 5,955,700 |
| 2026-08-14 | 6.360 | 6.390 | 6.280 | 6.350 | 6.350 | 5,196,200 |
| 2026-08-13 | 6.580 | 6.580 | 6.340 | 6.360 | 6.360 | 7,755,200 |
| 2026-08-12 | 6.620 | 6.730 | 6.470 | 6.500 | 6.500 | 14,489,500 |
| 2026-08-11 | 6.250 | 6.750 | 6.160 | 6.670 | 6.670 | 16,381,600 |
| 2026-08-10 | 6.180 | 6.300 | 6.050 | 6.270 | 6.270 | 7,461,800 |
| 2026-08-07 | 6.060 | 6.180 | 5.950 | 6.160 | 6.160 | 9,455,400 |
| 2026-08-06 | 5.850 | 6.050 | 5.800 | 6.050 | 6.050 | 8,764,250 |
| 2026-08-05 | 5.860 | 5.940 | 5.820 | 5.860 | 5.860 | 5,484,400 |
| 2026-08-04 | 5.900 | 5.960 | 5.820 | 5.850 | 5.850 | 5,430,750 |
| 2026-08-03 | 5.700 | 5.900 | 5.690 | 5.880 | 5.880 | 6,204,900 |
| 2026-07-31 | 5.570 | 5.730 | 5.570 | 5.680 | 5.680 | 6,170,170 |
| 2026-07-30 | 5.620 | 5.740 | 5.500 | 5.510 | 5.510 | 8,346,700 |
| 2026-07-29 | 5.550 | 5.650 | 5.460 | 5.620 | 5.620 | 7,415,850 |
| 2026-07-28 | 5.390 | 5.680 | 5.390 | 5.480 | 5.480 | 6,154,000 |
| 2026-07-27 | 5.280 | 5.540 | 5.240 | 5.530 | 5.530 | 5,977,400 |
| 2026-07-24 | 5.360 | 5.400 | 5.220 | 5.310 | 5.310 | 6,019,600 |
| 2026-07-23 | 5.220 | 5.480 | 5.180 | 5.460 | 5.460 | 7,368,750 |
| 2026-07-22 | 5.370 | 5.390 | 5.180 | 5.220 | 5.220 | 6,881,350 |
| 2026-07-21 | 5.340 | 5.480 | 5.000 | 5.370 | 5.370 | 13,891,176 |
Page 1 of 5 · 243 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.