Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.720	11.880	11.720	11.870	11.725	4,734,400
2026-01-16	11.690	11.760	11.600	11.730	11.587	4,262,500
2026-01-15	11.600	11.670	11.400	11.590	11.448	5,315,801
2026-01-14	11.720	11.880	11.530	11.640	11.498	7,757,209
2026-01-13	11.860	11.880	11.730	11.750	11.607	5,493,568
2026-01-12	11.740	11.890	11.680	11.880	11.735	6,205,100
2026-01-09	11.750	11.760	11.630	11.730	11.587	4,638,139
2026-01-08	11.560	11.730	11.530	11.720	11.577	5,348,361
2026-01-07	11.700	11.750	11.580	11.600	11.458	6,837,583
2026-01-06	11.510	12.070	11.470	11.810	11.666	10,855,760
2026-01-05	11.400	11.520	11.320	11.510	11.369	3,455,655
2025-12-31	11.480	11.480	11.270	11.400	11.261	2,774,506
2025-12-30	11.440	11.580	11.380	11.380	11.241	3,128,438
2025-12-29	11.460	11.650	11.420	11.490	11.350	2,556,800
2025-12-26	11.590	11.630	11.400	11.470	11.330	3,425,506
2025-12-25	11.560	11.690	11.490	11.560	11.419	2,810,887
2025-12-24	11.360	11.590	11.310	11.560	11.419	4,172,800
2025-12-23	11.490	11.560	11.350	11.360	11.221	2,761,600
2025-12-22	11.380	11.540	11.300	11.480	11.340	3,723,000
2025-12-19	11.140	11.400	11.100	11.380	11.241	3,819,400
2025-12-18	11.000	11.260	11.000	11.150	11.014	2,451,600
2025-12-17	11.150	11.230	10.870	11.110	10.974	3,959,299
2025-12-16	11.260	11.260	11.060	11.150	11.014	2,843,286
2025-12-15	11.250	11.350	11.180	11.260	11.123	2,677,593
2025-12-12	11.110	11.370	11.110	11.250	11.113	3,341,982
2025-12-11	11.270	11.330	11.090	11.110	10.974	3,758,700
2025-12-10	11.340	11.360	11.190	11.290	11.152	3,469,600
2025-12-09	11.500	11.570	11.300	11.310	11.172	3,432,300
2025-12-08	11.510	11.650	11.500	11.550	11.409	3,173,200
2025-12-05	11.350	11.510	11.280	11.500	11.360	3,927,388
2025-12-04	11.510	11.520	11.320	11.350	11.211	3,665,500
2025-12-03	11.520	11.580	11.410	11.490	11.350	2,940,565
2025-12-02	11.700	11.780	11.520	11.540	11.399	4,124,186
2025-12-01	11.770	11.860	11.720	11.750	11.607	3,933,400
2025-11-28	11.630	11.840	11.600	11.820	11.676	3,558,000
2025-11-27	11.760	11.860	11.610	11.700	11.557	5,208,414
2025-11-26	12.000	12.180	11.800	11.810	11.666	6,324,581
2025-11-25	11.950	12.080	11.890	11.910	11.765	4,948,165
2025-11-24	11.850	12.040	11.770	11.970	11.824	5,430,712
2025-11-21	11.910	12.070	11.680	11.690	11.547	6,999,300
2025-11-20	12.250	12.280	11.860	12.050	11.903	5,477,413
2025-11-19	12.200	12.250	11.860	11.900	11.755	7,679,746
2025-11-18	12.700	12.700	12.020	12.140	11.992	13,482,540
2025-11-17	12.830	12.960	12.750	12.770	12.614	11,783,000
2025-11-14	13.170	13.580	12.980	13.220	13.059	17,939,820
2025-11-13	13.410	13.480	13.120	13.260	13.098	15,934,310
2025-11-12	12.940	13.430	12.820	13.410	13.246	25,311,789
2025-11-11	12.760	13.500	12.670	13.060	12.901	23,652,180
2025-11-10	12.800	12.940	12.550	12.680	12.525	12,676,380
2025-11-07	12.400	12.890	12.400	12.830	12.673	16,120,520
2025-11-06	12.600	12.620	12.430	12.470	12.318	6,439,174
2025-11-05	12.380	12.800	12.350	12.600	12.446	8,158,900
2025-11-04	12.650	12.730	12.310	12.540	12.387	8,300,883
2025-11-03	12.570	12.880	12.460	12.750	12.594	8,770,469
2025-10-31	12.920	12.950	12.660	12.690	12.535	13,460,320
2025-10-30	12.620	13.290	12.470	13.080	12.920	23,213,900
2025-10-29	12.350	12.660	12.250	12.570	12.417	12,322,050
2025-10-28	12.380	12.550	12.220	12.400	12.249	7,578,343
2025-10-27	12.300	12.620	12.210	12.470	12.318	10,551,460
2025-10-24	12.300	12.510	12.250	12.280	12.130	8,243,737

← NewerPage 4 of 21 · 1,212 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.