Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.090 | 9.190 | 9.070 | 9.130 | 9.130 | 3,763,200 |
| 2026-10-20 | 9.100 | 9.210 | 9.040 | 9.140 | 9.140 | 4,383,250 |
| 2026-10-19 | 9.150 | 9.250 | 9.000 | 9.170 | 9.170 | 5,999,589 |
| 2026-10-16 | 9.040 | 9.380 | 8.840 | 9.200 | 9.200 | 12,742,123 |
| 2026-10-15 | 8.970 | 8.990 | 8.740 | 8.770 | 8.770 | 3,561,300 |
| 2026-10-14 | 9.150 | 9.230 | 9.060 | 9.070 | 9.070 | 3,417,216 |
| 2026-10-13 | 9.100 | 9.200 | 8.960 | 9.190 | 9.190 | 4,951,041 |
| 2026-10-12 | 9.100 | 9.190 | 9.060 | 9.110 | 9.110 | 2,855,100 |
| 2026-10-09 | 9.040 | 9.110 | 8.880 | 9.100 | 9.100 | 3,327,600 |
| 2026-10-08 | 9.050 | 9.160 | 8.980 | 9.030 | 9.030 | 3,245,900 |
| 2026-09-30 | 9.120 | 9.140 | 9.020 | 9.060 | 9.060 | 2,110,799 |
| 2026-09-29 | 8.900 | 9.140 | 8.890 | 9.060 | 9.060 | 2,840,699 |
| 2026-09-28 | 8.900 | 8.990 | 8.810 | 8.910 | 8.910 | 2,530,044 |
| 2026-09-24 | 8.980 | 9.010 | 8.910 | 8.920 | 8.920 | 1,775,500 |
| 2026-09-23 | 9.010 | 9.070 | 8.960 | 8.970 | 8.970 | 1,987,100 |
| 2026-09-22 | 9.080 | 9.120 | 9.020 | 9.030 | 9.030 | 2,944,700 |
| 2026-09-21 | 8.980 | 9.100 | 8.940 | 9.090 | 9.090 | 2,868,700 |
| 2026-09-18 | 8.950 | 9.020 | 8.920 | 8.970 | 8.970 | 2,211,300 |
| 2026-09-17 | 8.840 | 8.920 | 8.800 | 8.900 | 8.900 | 2,208,500 |
| 2026-09-16 | 8.790 | 8.920 | 8.770 | 8.900 | 8.900 | 2,202,200 |
| 2026-09-15 | 9.030 | 9.090 | 8.810 | 8.830 | 8.830 | 3,188,500 |
| 2026-09-14 | 9.000 | 9.090 | 8.970 | 9.020 | 9.020 | 2,904,000 |
| 2026-09-11 | 9.200 | 9.250 | 9.040 | 9.060 | 9.060 | 3,869,785 |
| 2026-09-10 | 9.340 | 9.390 | 9.250 | 9.280 | 9.280 | 3,609,832 |
| 2026-09-09 | 9.350 | 9.430 | 9.250 | 9.400 | 9.400 | 4,689,832 |
| 2026-09-08 | 9.240 | 9.350 | 9.200 | 9.340 | 9.340 | 5,631,348 |
| 2026-09-07 | 9.130 | 9.190 | 9.070 | 9.180 | 9.180 | 3,020,500 |
| 2026-09-04 | 9.110 | 9.220 | 9.070 | 9.120 | 9.120 | 3,743,519 |
| 2026-09-03 | 9.160 | 9.200 | 9.070 | 9.080 | 9.080 | 3,373,200 |
| 2026-09-02 | 9.170 | 9.180 | 9.040 | 9.120 | 9.120 | 3,165,319 |
| 2026-09-01 | 9.230 | 9.280 | 9.180 | 9.200 | 9.200 | 5,133,781 |
| 2026-08-31 | 9.100 | 9.180 | 9.100 | 9.150 | 9.150 | 4,170,254 |
| 2026-08-28 | 9.080 | 9.200 | 9.030 | 9.180 | 9.180 | 5,872,690 |
| 2026-08-27 | 9.170 | 9.190 | 9.060 | 9.080 | 9.080 | 4,395,910 |
| 2026-08-26 | 9.120 | 9.310 | 9.120 | 9.160 | 9.160 | 5,009,910 |
| 2026-08-25 | 8.950 | 9.200 | 8.950 | 9.150 | 9.150 | 5,931,600 |
| 2026-08-24 | 9.270 | 9.340 | 8.960 | 9.020 | 9.020 | 10,266,283 |
| 2026-08-21 | 9.130 | 9.770 | 8.930 | 9.460 | 9.460 | 12,830,377 |
| 2026-08-20 | 8.990 | 9.210 | 8.990 | 9.190 | 9.190 | 4,489,000 |
| 2026-08-19 | 9.000 | 9.150 | 8.930 | 9.000 | 9.000 | 4,338,300 |
| 2026-08-18 | 9.090 | 9.140 | 8.990 | 9.050 | 9.050 | 2,306,600 |
| 2026-08-17 | 9.030 | 9.120 | 8.930 | 9.110 | 9.110 | 2,739,932 |
| 2026-08-14 | 9.080 | 9.110 | 9.000 | 9.010 | 9.010 | 2,295,532 |
| 2026-08-13 | 9.200 | 9.230 | 9.040 | 9.080 | 9.080 | 2,813,300 |
| 2026-08-12 | 9.090 | 9.200 | 9.060 | 9.200 | 9.200 | 3,572,774 |
| 2026-08-11 | 9.150 | 9.210 | 9.050 | 9.090 | 9.090 | 4,706,977 |
| 2026-08-10 | 8.990 | 9.230 | 8.990 | 9.220 | 9.220 | 4,670,200 |
| 2026-08-07 | 9.060 | 9.120 | 8.870 | 9.060 | 9.060 | 4,185,000 |
| 2026-08-06 | 9.020 | 9.180 | 8.930 | 9.090 | 9.090 | 3,607,400 |
| 2026-08-05 | 9.060 | 9.110 | 8.970 | 9.100 | 9.100 | 4,393,489 |
| 2026-08-04 | 9.120 | 9.200 | 8.990 | 9.030 | 9.030 | 5,011,500 |
| 2026-08-03 | 8.890 | 9.120 | 8.840 | 9.120 | 9.120 | 4,459,600 |
| 2026-07-31 | 8.810 | 8.950 | 8.810 | 8.890 | 8.890 | 4,039,400 |
| 2026-07-30 | 8.790 | 9.000 | 8.790 | 8.860 | 8.860 | 3,778,310 |
| 2026-07-29 | 8.620 | 8.900 | 8.620 | 8.860 | 8.860 | 4,081,723 |
| 2026-07-28 | 8.520 | 8.720 | 8.520 | 8.630 | 8.630 | 3,175,748 |
| 2026-07-27 | 8.380 | 8.590 | 8.350 | 8.570 | 8.570 | 2,668,590 |
| 2026-07-24 | 8.540 | 8.650 | 8.460 | 8.460 | 8.460 | 2,557,800 |
| 2026-07-23 | 8.440 | 8.660 | 8.410 | 8.650 | 8.650 | 3,859,400 |
| 2026-07-22 | 8.580 | 8.620 | 8.380 | 8.440 | 8.440 | 4,093,297 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.1077 CNY |
| 2025-07-07 | 0.0621 CNY |
| 2024-07-25 | 0.0490 CNY |
| 2023-07-11 | 0.0491 CNY |
| 2022-06-15 | 0.1191 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.