Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.300	12.510	12.250	12.280	12.130	8,243,737
2025-10-23	12.460	12.590	12.160	12.360	12.209	9,613,841
2025-10-22	12.580	12.920	12.470	12.500	12.347	19,562,199
2025-10-21	11.650	12.860	11.650	12.640	12.486	22,424,490
2025-10-20	11.590	11.740	11.560	11.650	11.508	3,157,600
2025-10-17	11.780	11.800	11.480	11.480	11.340	4,830,601
2025-10-16	12.040	12.110	11.720	11.780	11.636	4,928,145
2025-10-15	11.870	12.120	11.860	12.070	11.923	4,799,200
2025-10-14	11.940	12.080	11.860	11.920	11.774	6,396,590
2025-10-13	11.500	12.010	11.390	11.950	11.804	7,061,100
2025-10-10	11.940	12.170	11.800	12.070	11.923	8,387,100
2025-10-09	11.700	11.920	11.690	11.870	11.725	4,865,322
2025-09-30	11.720	11.880	11.690	11.720	11.577	3,566,651
2025-09-29	11.650	11.760	11.450	11.730	11.587	4,808,651
2025-09-26	11.670	11.880	11.610	11.630	11.488	4,900,100
2025-09-25	11.990	12.000	11.660	11.670	11.528	7,620,292
2025-09-24	12.010	12.150	11.970	12.030	11.883	5,650,600
2025-09-23	12.220	12.270	11.710	12.110	11.962	7,444,100
2025-09-22	12.220	12.300	12.040	12.300	12.150	5,624,000
2025-09-19	12.260	12.490	12.210	12.230	12.081	5,292,819
2025-09-18	12.680	12.700	12.180	12.260	12.110	9,969,120
2025-09-17	12.880	12.890	12.640	12.680	12.525	7,508,900
2025-09-16	12.980	12.980	12.720	12.890	12.733	9,897,971
2025-09-15	12.690	13.030	12.570	12.990	12.831	14,452,250
2025-09-12	12.360	12.770	12.320	12.740	12.584	14,702,500
2025-09-11	12.270	12.410	12.140	12.410	12.258	6,710,800
2025-09-10	12.220	12.450	12.150	12.340	12.189	4,991,943
2025-09-09	12.390	12.430	12.160	12.240	12.091	5,310,500
2025-09-08	12.310	12.450	12.230	12.430	12.278	5,554,501
2025-09-05	12.120	12.330	11.990	12.330	12.179	5,662,124
2025-09-04	12.010	12.280	11.920	12.050	11.903	7,674,882
2025-09-03	12.380	12.460	11.950	11.990	11.844	6,336,200
2025-09-02	12.600	12.680	12.260	12.380	12.229	8,308,427
2025-09-01	12.500	12.810	12.490	12.680	12.525	7,257,587
2025-08-29	12.560	12.750	12.500	12.600	12.446	8,009,753
2025-08-28	12.450	12.700	11.900	12.670	12.515	13,990,570
2025-08-27	13.050	13.120	12.430	12.450	12.298	13,617,520
2025-08-26	13.100	13.100	12.880	12.960	12.802	10,239,240
2025-08-25	13.110	13.160	13.000	13.120	12.960	16,003,250
2025-08-22	13.120	13.270	13.070	13.260	13.098	19,847,381
2025-08-21	13.020	13.200	12.840	12.900	12.742	16,358,030
2025-08-20	12.950	13.020	12.800	13.020	12.861	13,428,150
2025-08-19	13.270	13.270	12.920	13.020	12.861	20,075,010
2025-08-18	12.910	13.450	12.870	13.270	13.108	27,728,080
2025-08-15	12.940	13.110	12.870	12.970	12.812	23,575,910
2025-08-14	13.980	13.980	12.970	12.970	12.812	40,414,609
2025-08-13	13.830	14.300	13.830	14.060	13.888	49,174,898
2025-08-12	15.200	15.990	14.440	14.710	14.530	62,865,621
2025-08-11	14.310	16.200	14.310	15.130	14.945	78,650,648
2025-08-08	11.290	13.560	11.250	13.560	13.394	47,093,910
2025-08-07	11.300	11.350	11.130	11.300	11.162	8,827,694
2025-08-06	11.270	11.400	11.210	11.290	11.152	8,067,300
2025-08-05	11.130	11.320	11.110	11.290	11.152	8,865,200
2025-08-04	10.850	11.250	10.810	11.160	11.024	7,718,700
2025-08-01	10.910	10.990	10.770	10.930	10.797	5,849,245
2025-07-31	11.250	11.250	10.900	10.940	10.806	9,048,291
2025-07-30	11.200	11.300	11.060	11.300	11.162	10,306,000
2025-07-29	11.080	11.430	11.030	11.220	11.083	12,502,340
2025-07-28	11.120	11.180	11.070	11.110	10.974	6,693,800
2025-07-25	11.350	11.460	11.140	11.160	11.024	10,833,200

← NewerPage 5 of 21 · 1,218 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.