Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.220 | 9.340 | 9.200 | 9.260 | 9.096 | 7,223,100 |
| 2025-04-24 | 9.390 | 9.470 | 9.180 | 9.250 | 9.086 | 11,887,800 |
| 2025-04-23 | 9.400 | 9.520 | 9.330 | 9.440 | 9.273 | 11,073,700 |
| 2025-04-22 | 9.420 | 9.560 | 9.310 | 9.310 | 9.145 | 13,076,460 |
| 2025-04-21 | 9.370 | 9.490 | 9.370 | 9.440 | 9.273 | 9,797,000 |
| 2025-04-18 | 9.900 | 9.930 | 9.390 | 9.440 | 9.273 | 17,341,500 |
| 2025-04-17 | 9.780 | 10.180 | 9.660 | 9.990 | 9.813 | 18,900,840 |
| 2025-04-16 | 10.370 | 10.490 | 9.850 | 9.980 | 9.803 | 22,411,391 |
| 2025-04-15 | 10.660 | 10.770 | 10.250 | 10.370 | 10.187 | 27,850,869 |
| 2025-04-14 | 10.360 | 11.010 | 10.360 | 10.950 | 10.756 | 44,387,566 |
| 2025-04-11 | 10.350 | 11.060 | 10.100 | 10.490 | 10.304 | 47,511,719 |
| 2025-04-10 | 10.500 | 11.500 | 10.210 | 10.340 | 10.157 | 62,146,219 |
| 2025-04-09 | 8.600 | 10.400 | 8.570 | 10.400 | 10.216 | 47,314,141 |
| 2025-04-08 | 8.220 | 9.050 | 8.220 | 8.670 | 8.517 | 13,955,520 |
| 2025-04-07 | 9.300 | 9.470 | 7.870 | 8.060 | 7.917 | 15,879,490 |
| 2025-04-03 | 9.200 | 10.100 | 9.200 | 9.840 | 9.666 | 18,974,650 |
| 2025-04-02 | 9.190 | 9.450 | 9.080 | 9.280 | 9.116 | 5,680,100 |
| 2025-04-01 | 8.950 | 9.200 | 8.950 | 9.130 | 8.968 | 4,629,600 |
| 2025-03-31 | 9.200 | 9.200 | 8.850 | 8.950 | 8.792 | 5,718,185 |
| 2025-03-28 | 9.540 | 9.580 | 9.180 | 9.230 | 9.067 | 7,374,629 |
| 2025-03-27 | 9.970 | 9.970 | 9.570 | 9.580 | 9.411 | 9,124,900 |
| 2025-03-26 | 9.650 | 9.990 | 9.550 | 9.970 | 9.794 | 13,824,230 |
| 2025-03-25 | 9.440 | 9.930 | 9.440 | 9.810 | 9.636 | 14,191,090 |
| 2025-03-24 | 9.970 | 10.390 | 9.390 | 9.720 | 9.548 | 16,506,160 |
| 2025-03-21 | 9.430 | 9.910 | 9.410 | 9.610 | 9.440 | 11,560,980 |
| 2025-03-20 | 9.360 | 9.570 | 9.320 | 9.460 | 9.293 | 5,461,559 |
| 2025-03-19 | 9.360 | 9.420 | 9.310 | 9.350 | 9.185 | 2,733,306 |
| 2025-03-18 | 9.390 | 9.430 | 9.350 | 9.390 | 9.224 | 2,635,154 |
| 2025-03-17 | 9.300 | 9.420 | 9.280 | 9.390 | 9.224 | 4,033,154 |
| 2025-03-14 | 9.120 | 9.300 | 9.110 | 9.290 | 9.126 | 4,260,185 |
| 2025-03-13 | 9.180 | 9.190 | 9.000 | 9.140 | 8.978 | 3,246,300 |
| 2025-03-12 | 9.160 | 9.230 | 9.140 | 9.220 | 9.057 | 2,860,426 |
| 2025-03-11 | 9.080 | 9.160 | 9.000 | 9.160 | 8.998 | 3,027,985 |
| 2025-03-10 | 9.040 | 9.180 | 9.040 | 9.140 | 8.978 | 2,615,824 |
| 2025-03-07 | 9.150 | 9.180 | 9.000 | 9.040 | 8.880 | 3,934,624 |
| 2025-03-06 | 9.150 | 9.230 | 9.130 | 9.180 | 9.018 | 3,741,000 |
| 2025-03-05 | 9.210 | 9.240 | 9.100 | 9.160 | 8.998 | 2,600,500 |
| 2025-03-04 | 9.000 | 9.240 | 9.000 | 9.220 | 9.057 | 3,058,200 |
| 2025-03-03 | 9.060 | 9.240 | 9.030 | 9.060 | 8.900 | 2,951,585 |
| 2025-02-28 | 9.220 | 9.280 | 9.010 | 9.060 | 8.900 | 4,153,076 |
| 2025-02-27 | 9.400 | 9.400 | 9.160 | 9.280 | 9.116 | 4,054,000 |
| 2025-02-26 | 9.270 | 9.440 | 9.270 | 9.400 | 9.234 | 4,259,652 |
| 2025-02-25 | 9.270 | 9.450 | 9.230 | 9.300 | 9.135 | 4,550,900 |
| 2025-02-24 | 9.240 | 9.480 | 9.180 | 9.380 | 9.214 | 6,577,300 |
| 2025-02-21 | 9.240 | 9.260 | 9.120 | 9.250 | 9.086 | 4,496,543 |
| 2025-02-20 | 9.370 | 9.420 | 9.220 | 9.260 | 9.096 | 6,156,600 |
| 2025-02-19 | 9.210 | 9.550 | 9.210 | 9.440 | 9.273 | 6,609,891 |
| 2025-02-18 | 9.420 | 9.620 | 9.170 | 9.200 | 9.037 | 8,942,200 |
| 2025-02-17 | 8.970 | 9.520 | 8.970 | 9.460 | 9.293 | 11,891,660 |
| 2025-02-14 | 8.960 | 9.030 | 8.930 | 8.960 | 8.801 | 3,164,300 |
| 2025-02-13 | 9.040 | 9.130 | 8.970 | 8.970 | 8.811 | 3,474,500 |
| 2025-02-12 | 8.920 | 9.040 | 8.900 | 9.040 | 8.880 | 3,455,685 |
| 2025-02-11 | 8.960 | 8.970 | 8.800 | 8.950 | 8.792 | 3,548,300 |
| 2025-02-10 | 8.880 | 8.970 | 8.880 | 8.970 | 8.811 | 3,677,856 |
| 2025-02-07 | 8.790 | 8.970 | 8.790 | 8.900 | 8.743 | 4,971,441 |
| 2025-02-06 | 8.730 | 8.820 | 8.650 | 8.820 | 8.664 | 4,461,186 |
| 2025-02-05 | 8.740 | 8.950 | 8.670 | 8.740 | 8.585 | 5,109,600 |
| 2025-01-27 | 8.740 | 8.860 | 8.700 | 8.700 | 8.546 | 2,891,093 |
| 2025-01-24 | 8.770 | 8.770 | 8.600 | 8.730 | 8.576 | 2,969,100 |
| 2025-01-23 | 8.660 | 8.820 | 8.660 | 8.680 | 8.526 | 4,106,493 |
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.