Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.680	8.800	8.530	8.580	8.580	5,033,672
2026-07-20	8.710	9.000	8.630	8.820	8.712	5,156,623
2026-07-17	8.920	9.060	8.630	8.710	8.604	4,929,378
2026-07-16	8.840	8.990	8.730	8.910	8.801	3,512,663
2026-07-15	8.630	8.950	8.630	8.880	8.772	3,634,890
2026-07-14	8.560	8.710	8.400	8.710	8.604	3,831,312
2026-07-13	8.660	8.710	8.360	8.450	8.347	3,682,000
2026-07-10	8.590	8.850	8.430	8.700	8.594	3,382,300
2026-07-09	8.630	8.680	8.390	8.550	8.446	3,120,000
2026-07-08	8.750	8.800	8.570	8.630	8.525	2,635,569
2026-07-07	9.020	9.030	8.740	8.760	8.653	3,518,600
2026-07-06	8.980	9.130	8.930	9.040	8.930	4,399,338
2026-07-03	8.900	9.060	8.860	8.990	8.880	4,489,797
2026-07-02	8.860	8.960	8.760	8.790	8.683	4,058,316
2026-07-01	8.650	8.980	8.640	8.870	8.762	5,167,678
2026-06-30	8.530	8.670	8.440	8.610	8.505	2,928,102
2026-06-29	8.500	8.680	8.300	8.580	8.475	4,227,198
2026-06-26	8.670	8.730	8.520	8.570	8.465	3,349,805
2026-06-25	8.900	8.930	8.670	8.750	8.643	3,505,253
2026-06-24	9.230	9.230	8.840	8.870	8.762	4,573,473
2026-06-23	9.020	9.330	9.020	9.210	9.098	4,769,000
2026-06-22	8.940	9.110	8.620	9.090	8.979	5,266,400
2026-06-18	9.000	9.030	8.880	8.990	8.880	3,496,600
2026-06-17	9.190	9.190	8.930	9.040	8.930	4,481,478
2026-06-16	9.220	9.290	9.120	9.190	9.078	2,967,736
2026-06-15	9.150	9.370	9.150	9.210	9.098	3,695,877
2026-06-12	8.990	9.190	8.910	9.140	9.028	3,984,100
2026-06-11	8.960	9.030	8.800	8.900	8.791	3,200,600
2026-06-10	9.140	9.190	8.900	9.020	8.910	3,604,100
2026-06-09	9.140	9.270	9.090	9.180	9.068	3,593,700
2026-06-08	9.400	9.440	9.010	9.150	9.038	4,849,700
2026-06-05	9.350	9.580	9.320	9.480	9.364	3,523,700
2026-06-04	9.510	9.530	9.330	9.390	9.275	3,784,600
2026-06-03	9.630	9.650	9.450	9.500	9.384	3,326,977
2026-06-02	9.910	9.910	9.580	9.630	9.512	4,486,230
2026-06-01	9.730	9.950	9.610	9.920	9.799	4,906,836
2026-05-29	9.820	9.900	9.700	9.710	9.591	5,204,000
2026-05-28	9.750	9.880	9.570	9.790	9.670	5,717,304
2026-05-27	10.100	10.300	9.730	9.800	9.680	5,606,500
2026-05-26	10.400	10.470	9.960	10.110	9.987	6,202,600
2026-05-25	10.530	10.620	10.310	10.420	10.293	3,441,500
2026-05-22	10.400	10.580	10.390	10.530	10.401	4,020,500
2026-05-21	10.840	10.980	10.370	10.390	10.263	5,766,352
2026-05-20	10.900	10.960	10.710	10.800	10.668	4,385,615
2026-05-19	10.770	11.040	10.710	10.960	10.826	5,294,788
2026-05-18	10.800	10.880	10.660	10.760	10.629	4,125,285
2026-05-15	10.930	11.020	10.770	10.860	10.727	4,291,020
2026-05-14	11.170	11.180	10.920	10.920	10.787	4,769,500
2026-05-13	11.150	11.230	10.960	11.150	11.014	5,326,700
2026-05-12	11.260	11.340	11.020	11.050	10.915	5,577,978
2026-05-11	11.220	11.310	11.100	11.290	11.152	7,420,000
2026-05-08	11.090	11.230	11.020	11.220	11.083	6,823,115
2026-05-07	11.080	11.190	11.030	11.100	10.964	6,890,268
2026-05-06	10.900	11.200	10.870	11.080	10.945	8,139,968
2026-04-30	10.700	11.000	10.700	10.930	10.797	8,969,110
2026-04-29	10.510	10.770	10.510	10.710	10.579	8,574,990
2026-04-28	10.550	10.560	10.250	10.340	10.214	7,240,699
2026-04-27	10.580	10.680	10.480	10.640	10.510	5,299,400
2026-04-24	10.690	10.730	10.430	10.530	10.401	6,417,467
2026-04-23	10.820	10.890	10.640	10.680	10.550	6,515,632

← NewerPage 2 of 21 · 1,217 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.