Guangdong Jinming Machinery Co Ltd historical data

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

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 1 · 60 trading days

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.