Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.830	10.940	10.810	10.850	10.718	6,561,810
2026-04-21	11.050	11.090	10.780	10.930	10.797	8,453,300
2026-04-20	10.920	11.100	10.810	11.100	10.964	11,139,780
2026-04-17	10.830	10.950	10.660	10.930	10.797	12,069,450
2026-04-16	10.910	10.950	10.770	10.920	10.787	10,612,790
2026-04-15	10.850	11.100	10.840	10.950	10.816	13,184,790
2026-04-14	10.820	10.910	10.680	10.860	10.727	10,561,870
2026-04-13	10.670	10.750	10.550	10.750	10.619	12,728,110
2026-04-10	11.070	11.230	10.810	10.860	10.727	17,198,020
2026-04-09	11.010	11.370	10.840	10.850	10.718	21,110,369
2026-04-08	10.910	11.410	10.870	11.290	11.152	25,906,189
2026-04-07	10.910	10.990	10.520	10.770	10.639	19,233,260
2026-04-03	11.820	11.850	10.970	11.050	10.915	27,839,430
2026-04-02	12.230	12.290	11.760	11.870	11.725	33,382,172
2026-04-01	13.000	13.570	12.110	12.380	12.229	59,691,328
2026-03-31	10.810	13.090	10.810	13.090	12.930	49,130,688
2026-03-30	10.000	11.850	9.980	10.910	10.777	17,303,881
2026-03-27	9.960	10.160	9.950	10.130	10.006	2,370,329
2026-03-26	10.200	10.350	10.040	10.080	9.957	2,929,200
2026-03-25	10.110	10.230	10.060	10.200	10.075	3,732,329
2026-03-24	9.840	10.110	9.710	10.100	9.977	4,188,314
2026-03-23	10.100	10.160	9.550	9.670	9.552	6,057,443
2026-03-20	10.570	10.660	10.300	10.310	10.184	3,662,112
2026-03-19	10.780	10.850	10.530	10.580	10.451	3,502,800
2026-03-18	10.850	10.950	10.720	10.870	10.737	2,628,147
2026-03-17	11.070	11.140	10.820	10.820	10.688	3,553,800
2026-03-16	11.210	11.250	10.980	11.030	10.895	3,726,500
2026-03-13	11.200	11.480	11.130	11.200	11.063	3,220,500
2026-03-12	11.380	11.430	11.220	11.240	11.103	2,652,767
2026-03-11	11.340	11.420	11.310	11.410	11.271	2,677,500
2026-03-10	11.300	11.350	11.210	11.340	11.202	2,702,067
2026-03-09	11.220	11.340	11.100	11.160	11.024	3,539,400
2026-03-06	11.090	11.380	11.030	11.360	11.221	3,644,424
2026-03-05	11.060	11.180	11.010	11.070	10.935	3,625,700
2026-03-04	11.130	11.260	10.820	10.940	10.806	5,881,500
2026-03-03	11.530	11.720	11.210	11.230	11.093	5,470,021
2026-03-02	11.650	11.760	11.450	11.530	11.389	4,024,319
2026-02-27	11.620	11.790	11.620	11.780	11.636	3,723,400
2026-02-26	11.580	11.680	11.530	11.680	11.537	2,755,971
2026-02-25	11.600	11.670	11.520	11.610	11.468	2,687,000
2026-02-24	11.400	11.600	11.380	11.550	11.409	2,361,900
2026-02-13	11.510	11.570	11.330	11.330	11.192	2,994,400
2026-02-12	11.600	11.640	11.470	11.490	11.350	3,295,300
2026-02-11	11.650	11.680	11.550	11.640	11.498	2,177,088
2026-02-10	11.590	11.700	11.580	11.600	11.458	2,238,312
2026-02-09	11.600	11.680	11.570	11.630	11.488	2,855,600
2026-02-06	11.420	11.620	11.390	11.510	11.369	3,159,900
2026-02-05	11.730	11.790	11.510	11.510	11.369	3,838,000
2026-02-04	11.660	11.820	11.610	11.750	11.607	3,899,800
2026-02-03	11.550	11.660	11.520	11.660	11.518	3,171,110
2026-02-02	11.690	11.820	11.490	11.510	11.369	3,545,200
2026-01-30	11.720	11.830	11.540	11.730	11.587	3,944,688
2026-01-29	11.830	11.910	11.710	11.760	11.616	4,371,600
2026-01-28	11.980	12.070	11.840	11.860	11.715	4,797,500
2026-01-27	12.040	12.080	11.660	12.060	11.913	5,420,432
2026-01-26	12.120	12.180	11.990	12.040	11.893	5,396,939
2026-01-23	12.000	12.110	11.960	12.110	11.962	4,738,471
2026-01-22	11.910	12.170	11.910	12.020	11.873	6,117,350
2026-01-21	11.800	11.920	11.770	11.900	11.755	3,636,800
2026-01-20	11.850	11.940	11.800	11.850	11.705	4,368,070

← NewerPage 3 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.