Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.290 | 8.480 | 7.850 | 8.470 | 8.470 | 8,198,999 |
| 2026-10-22 | 8.810 | 8.860 | 8.460 | 8.480 | 8.480 | 4,542,504 |
| 2026-10-21 | 8.860 | 8.940 | 8.740 | 8.760 | 8.760 | 3,959,000 |
| 2026-10-20 | 8.700 | 8.850 | 8.520 | 8.760 | 8.760 | 4,217,800 |
| 2026-10-19 | 8.820 | 8.840 | 8.410 | 8.680 | 8.680 | 6,661,200 |
| 2026-10-16 | 8.960 | 9.140 | 8.810 | 8.900 | 8.900 | 6,001,000 |
| 2026-10-15 | 8.940 | 9.080 | 8.700 | 8.810 | 8.810 | 6,979,500 |
| 2026-10-14 | 9.260 | 9.560 | 9.160 | 9.190 | 9.190 | 6,809,000 |
| 2026-10-13 | 9.080 | 9.500 | 8.880 | 9.420 | 9.420 | 9,262,000 |
| 2026-10-12 | 9.710 | 9.750 | 9.270 | 9.310 | 9.310 | 6,002,000 |
| 2026-10-09 | 9.700 | 9.750 | 9.300 | 9.700 | 9.700 | 9,139,100 |
| 2026-10-08 | 9.820 | 10.100 | 9.650 | 9.710 | 9.710 | 6,216,075 |
| 2026-09-30 | 10.000 | 10.030 | 9.710 | 9.770 | 9.770 | 5,221,900 |
| 2026-09-29 | 9.690 | 9.960 | 9.540 | 9.860 | 9.860 | 7,611,000 |
| 2026-09-28 | 9.800 | 10.050 | 9.600 | 9.650 | 9.650 | 7,878,310 |
| 2026-09-24 | 10.100 | 10.170 | 9.860 | 9.880 | 9.880 | 9,285,904 |
| 2026-09-23 | 10.650 | 10.800 | 10.110 | 10.180 | 10.180 | 12,189,680 |
| 2026-09-22 | 10.400 | 10.650 | 10.220 | 10.490 | 10.490 | 12,991,871 |
| 2026-09-21 | 10.030 | 10.460 | 9.860 | 10.290 | 10.290 | 15,935,556 |
| 2026-09-18 | 10.000 | 10.280 | 9.910 | 10.030 | 10.030 | 21,290,980 |
| 2026-09-17 | 9.620 | 9.870 | 9.440 | 9.720 | 9.720 | 25,596,551 |
| 2026-09-16 | 8.910 | 9.940 | 8.680 | 9.680 | 9.680 | 39,518,102 |
| 2026-09-15 | 9.990 | 10.270 | 9.080 | 9.250 | 9.250 | 44,260,938 |
| 2026-09-14 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 6,298,900 |
| 2026-09-11 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 3,451,400 |
| 2026-09-10 | 11.400 | 12.740 | 11.170 | 12.320 | 12.320 | 62,507,281 |
| 2026-09-09 | 11.580 | 11.580 | 11.580 | 11.580 | 11.580 | 7,292,662 |
| 2026-09-08 | 10.220 | 10.530 | 10.150 | 10.530 | 10.530 | 17,303,141 |
| 2026-09-07 | 9.620 | 9.710 | 9.500 | 9.570 | 9.570 | 10,008,699 |
| 2026-09-04 | 9.820 | 10.060 | 9.620 | 9.730 | 9.730 | 10,470,200 |
| 2026-09-03 | 10.070 | 10.120 | 9.730 | 9.780 | 9.780 | 13,667,199 |
| 2026-09-02 | 10.160 | 10.290 | 9.710 | 9.990 | 9.990 | 25,537,301 |
| 2026-09-01 | 10.160 | 10.620 | 10.160 | 10.620 | 10.620 | 22,098,199 |
| 2026-08-31 | 9.500 | 9.750 | 9.410 | 9.650 | 9.650 | 13,920,201 |
| 2026-08-28 | 9.800 | 9.950 | 9.560 | 9.850 | 9.850 | 22,262,916 |
| 2026-08-27 | 10.500 | 10.980 | 9.760 | 10.200 | 10.200 | 32,163,488 |
| 2026-08-26 | 9.240 | 10.090 | 9.210 | 10.090 | 10.090 | 6,692,103 |
| 2026-08-25 | 9.000 | 9.250 | 8.950 | 9.170 | 9.170 | 2,908,112 |
| 2026-08-24 | 9.020 | 9.150 | 8.860 | 9.050 | 9.050 | 3,244,400 |
| 2026-08-21 | 8.930 | 9.070 | 8.710 | 9.050 | 9.050 | 3,251,600 |
| 2026-08-20 | 8.860 | 8.980 | 8.790 | 8.900 | 8.900 | 2,598,900 |
| 2026-08-19 | 8.920 | 8.920 | 8.680 | 8.690 | 8.690 | 3,932,700 |
| 2026-08-18 | 9.040 | 9.040 | 8.820 | 8.920 | 8.920 | 3,059,500 |
| 2026-08-17 | 8.840 | 9.070 | 8.820 | 9.060 | 9.060 | 3,137,100 |
| 2026-08-14 | 8.730 | 8.900 | 8.690 | 8.860 | 8.860 | 2,597,900 |
| 2026-08-13 | 9.150 | 9.150 | 8.760 | 8.800 | 8.800 | 2,238,004 |
| 2026-08-12 | 8.880 | 9.050 | 8.880 | 9.000 | 9.000 | 1,791,500 |
| 2026-08-11 | 8.980 | 9.000 | 8.810 | 8.900 | 8.900 | 3,439,800 |
| 2026-08-10 | 8.680 | 9.040 | 8.610 | 8.990 | 8.990 | 4,500,000 |
| 2026-08-07 | 8.760 | 8.820 | 8.470 | 8.690 | 8.690 | 4,813,100 |
| 2026-08-06 | 8.520 | 8.660 | 8.420 | 8.600 | 8.600 | 2,628,834 |
| 2026-08-05 | 8.510 | 8.600 | 8.420 | 8.570 | 8.570 | 3,066,712 |
| 2026-08-04 | 8.390 | 8.530 | 8.310 | 8.450 | 8.450 | 3,190,926 |
| 2026-08-03 | 8.110 | 8.380 | 8.010 | 8.340 | 8.340 | 3,510,916 |
| 2026-07-31 | 7.970 | 8.130 | 7.970 | 8.070 | 8.070 | 2,735,607 |
| 2026-07-30 | 8.030 | 8.170 | 7.820 | 7.910 | 7.910 | 2,869,700 |
| 2026-07-29 | 7.900 | 8.080 | 7.880 | 8.030 | 8.030 | 2,719,200 |
| 2026-07-28 | 7.800 | 8.060 | 7.800 | 7.900 | 7.900 | 3,065,100 |
| 2026-07-27 | 7.490 | 7.930 | 7.490 | 7.890 | 7.890 | 4,484,900 |
| 2026-07-24 | 7.660 | 7.710 | 7.420 | 7.490 | 7.490 | 2,648,301 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-25 | 0.0360 CNY |
| 2024-07-26 | 0.0500 CNY |
| 2022-07-22 | 0.0020 CNY |
| 2020-07-07 | 0.0600 CNY |
| 2019-06-26 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.