Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.650	8.690	8.580	8.620	8.467	1,859,349
2025-01-21	8.740	8.770	8.590	8.690	8.536	2,677,693
2025-01-20	8.630	8.730	8.590	8.700	8.546	3,315,805
2025-01-17	8.550	8.620	8.500	8.590	8.438	2,514,700
2025-01-16	8.600	8.690	8.500	8.570	8.418	3,202,100
2025-01-15	8.600	8.640	8.510	8.550	8.399	2,781,000
2025-01-14	8.370	8.630	8.220	8.630	8.477	4,555,523
2025-01-13	8.190	8.380	8.080	8.300	8.153	2,050,323
2025-01-10	8.530	8.580	8.280	8.280	8.134	2,803,239
2025-01-09	8.540	8.610	8.480	8.530	8.379	3,181,893
2025-01-08	8.600	8.670	8.320	8.590	8.438	4,330,819
2025-01-07	8.490	8.650	8.450	8.640	8.487	3,625,000
2025-01-06	8.410	8.630	8.220	8.550	8.399	4,516,591
2025-01-03	8.870	8.910	8.400	8.500	8.350	5,821,400
2025-01-02	9.360	9.360	8.750	8.860	8.703	8,848,642
2024-12-31	9.850	9.910	9.300	9.370	9.204	9,500,389
2024-12-30	10.020	10.110	9.820	9.900	9.725	10,456,640
2024-12-27	10.020	10.370	9.910	10.170	9.990	13,767,210
2024-12-26	9.980	10.150	9.930	10.050	9.872	11,099,400
2024-12-25	10.210	10.370	9.900	9.980	9.803	16,116,900
2024-12-24	9.850	10.770	9.850	10.400	10.216	27,290,600
2024-12-23	10.100	10.400	9.560	9.560	9.391	14,806,480
2024-12-20	9.710	9.800	9.690	9.740	9.568	3,077,200
2024-12-19	9.510	9.740	9.460	9.700	9.528	3,285,784
2024-12-18	9.610	9.790	9.530	9.650	9.479	3,841,192
2024-12-17	9.910	9.950	9.540	9.590	9.420	4,911,700
2024-12-16	9.900	10.100	9.840	9.910	9.735	3,708,886
2024-12-13	10.200	10.200	9.910	9.920	9.744	6,340,673
2024-12-12	10.270	10.270	10.120	10.240	10.059	4,795,400
2024-12-11	10.220	10.330	10.200	10.270	10.088	5,171,400
2024-12-10	10.450	10.700	10.220	10.250	10.069	10,631,500
2024-12-09	10.280	10.360	10.040	10.180	10.000	7,834,100
2024-12-06	10.370	10.400	10.230	10.310	10.128	5,356,590
2024-12-05	10.240	10.480	10.160	10.310	10.128	5,191,100
2024-12-04	10.310	10.430	10.160	10.230	10.049	5,566,400
2024-12-03	10.450	10.470	10.210	10.340	10.157	7,498,376
2024-12-02	10.200	10.770	10.150	10.370	10.187	12,719,970
2024-11-29	9.810	10.140	9.780	10.130	9.951	8,701,772
2024-11-28	9.780	9.930	9.710	9.840	9.666	6,509,400
2024-11-27	9.540	9.840	9.290	9.780	9.607	7,205,900
2024-11-26	9.540	9.710	9.440	9.580	9.411	5,619,424
2024-11-25	9.440	9.580	9.340	9.570	9.401	6,178,924
2024-11-22	10.210	10.230	9.500	9.540	9.371	13,127,780
2024-11-21	10.330	10.370	10.060	10.190	10.010	10,367,100
2024-11-20	10.250	10.470	10.060	10.430	10.245	13,717,380
2024-11-19	10.530	10.790	10.110	10.480	10.295	18,197,641
2024-11-18	10.270	11.080	10.150	10.910	10.717	25,750,359
2024-11-15	10.090	10.620	10.060	10.350	10.167	15,612,000
2024-11-14	10.140	10.510	10.090	10.140	9.961	12,402,870
2024-11-13	10.080	10.430	9.990	10.230	10.049	10,001,250
2024-11-12	10.140	10.370	9.960	10.080	9.902	10,074,290
2024-11-11	9.880	10.150	9.880	10.130	9.951	7,521,774
2024-11-08	10.230	10.260	9.910	9.950	9.774	8,924,650
2024-11-07	9.770	10.110	9.750	10.110	9.931	9,188,850
2024-11-06	9.890	9.990	9.740	9.860	9.686	7,247,600
2024-11-05	9.580	9.840	9.580	9.840	9.666	7,099,507
2024-11-04	9.510	9.620	9.450	9.620	9.450	3,181,200
2024-11-01	9.650	9.890	9.430	9.500	9.332	7,025,150
2024-10-31	9.750	9.830	9.640	9.710	9.538	5,684,900
2024-10-30	9.610	9.820	9.470	9.760	9.587	7,110,990

← NewerPage 8 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.