Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.060 | 5.080 | 4.930 | 5.020 | 5.003 | 3,189,000 |
| 2024-07-26 | 4.920 | 5.020 | 4.880 | 5.010 | 4.993 | 4,433,700 |
| 2024-07-25 | 4.850 | 4.950 | 4.740 | 4.920 | 4.854 | 4,433,000 |
| 2024-07-24 | 4.890 | 4.940 | 4.810 | 4.840 | 4.775 | 3,299,000 |
| 2024-07-23 | 4.950 | 5.100 | 4.880 | 4.910 | 4.844 | 3,780,300 |
| 2024-07-22 | 4.950 | 5.010 | 4.840 | 4.970 | 4.903 | 2,789,200 |
| 2024-07-19 | 4.810 | 4.960 | 4.760 | 4.910 | 4.844 | 3,048,600 |
| 2024-07-18 | 4.920 | 4.920 | 4.760 | 4.880 | 4.814 | 3,914,000 |
| 2024-07-17 | 5.090 | 5.120 | 4.960 | 4.970 | 4.903 | 3,436,800 |
| 2024-07-16 | 5.130 | 5.170 | 5.040 | 5.080 | 5.012 | 2,281,300 |
| 2024-07-15 | 5.290 | 5.340 | 5.100 | 5.130 | 5.061 | 3,219,400 |
| 2024-07-12 | 5.330 | 5.380 | 5.240 | 5.270 | 5.199 | 4,192,700 |
| 2024-07-11 | 5.060 | 5.280 | 5.060 | 5.270 | 5.199 | 5,229,950 |
| 2024-07-10 | 5.100 | 5.120 | 4.970 | 4.990 | 4.923 | 3,808,100 |
| 2024-07-09 | 5.040 | 5.120 | 4.880 | 5.100 | 5.031 | 4,915,578 |
| 2024-07-08 | 5.220 | 5.280 | 5.030 | 5.070 | 5.002 | 3,774,910 |
| 2024-07-05 | 5.140 | 5.240 | 5.040 | 5.230 | 5.160 | 3,555,640 |
| 2024-07-04 | 5.370 | 5.420 | 5.120 | 5.140 | 5.071 | 4,518,640 |
| 2024-07-03 | 5.410 | 5.450 | 5.340 | 5.370 | 5.298 | 3,044,401 |
| 2024-07-02 | 5.360 | 5.440 | 5.300 | 5.420 | 5.347 | 4,053,810 |
| 2024-07-01 | 5.360 | 5.400 | 5.190 | 5.330 | 5.258 | 4,066,200 |
| 2024-06-28 | 5.390 | 5.470 | 5.290 | 5.320 | 5.249 | 4,981,440 |
| 2024-06-27 | 5.440 | 5.510 | 5.350 | 5.390 | 5.318 | 3,040,400 |
| 2024-06-26 | 5.260 | 5.450 | 5.130 | 5.430 | 5.357 | 3,934,500 |
| 2024-06-25 | 5.180 | 5.330 | 5.100 | 5.250 | 5.179 | 3,714,500 |
| 2024-06-24 | 5.370 | 5.370 | 5.140 | 5.190 | 5.120 | 3,967,582 |
| 2024-06-21 | 5.420 | 5.480 | 5.310 | 5.390 | 5.318 | 2,899,015 |
| 2024-06-20 | 5.620 | 5.650 | 5.400 | 5.410 | 5.337 | 3,915,801 |
| 2024-06-19 | 5.550 | 5.660 | 5.530 | 5.620 | 5.544 | 4,163,100 |
| 2024-06-18 | 5.420 | 5.550 | 5.370 | 5.540 | 5.466 | 4,127,481 |
| 2024-06-17 | 5.530 | 5.550 | 5.400 | 5.420 | 5.347 | 3,265,550 |
| 2024-06-14 | 5.550 | 5.590 | 5.460 | 5.550 | 5.475 | 3,702,200 |
| 2024-06-13 | 5.680 | 5.680 | 5.500 | 5.550 | 5.475 | 3,945,850 |
| 2024-06-12 | 5.520 | 5.680 | 5.490 | 5.660 | 5.584 | 5,018,200 |
| 2024-06-11 | 5.550 | 5.570 | 5.300 | 5.510 | 5.436 | 6,859,880 |
| 2024-06-07 | 5.280 | 5.580 | 5.280 | 5.540 | 5.466 | 8,699,500 |
| 2024-06-06 | 5.630 | 5.660 | 5.080 | 5.200 | 5.130 | 9,792,100 |
| 2024-06-05 | 5.680 | 5.690 | 5.500 | 5.550 | 5.475 | 5,674,890 |
| 2024-06-04 | 5.890 | 5.890 | 5.620 | 5.700 | 5.623 | 6,625,600 |
| 2024-06-03 | 6.110 | 6.120 | 5.820 | 5.890 | 5.811 | 7,271,690 |
| 2024-05-31 | 6.170 | 6.210 | 6.080 | 6.130 | 6.048 | 5,562,472 |
| 2024-05-30 | 6.320 | 6.340 | 6.150 | 6.180 | 6.097 | 6,719,991 |
| 2024-05-29 | 6.180 | 6.420 | 6.150 | 6.340 | 6.255 | 8,662,390 |
| 2024-05-28 | 6.310 | 6.340 | 6.210 | 6.230 | 6.146 | 6,517,059 |
| 2024-05-27 | 6.240 | 6.330 | 6.210 | 6.280 | 6.196 | 5,247,190 |
| 2024-05-24 | 6.330 | 6.350 | 6.240 | 6.270 | 6.186 | 4,886,700 |
| 2024-05-23 | 6.450 | 6.450 | 6.210 | 6.340 | 6.255 | 9,437,400 |
| 2024-05-22 | 6.560 | 6.590 | 6.460 | 6.510 | 6.423 | 7,353,900 |
| 2024-05-21 | 6.720 | 6.760 | 6.480 | 6.540 | 6.452 | 11,206,403 |
| 2024-05-20 | 6.800 | 6.940 | 6.540 | 6.720 | 6.630 | 18,565,900 |
| 2024-05-17 | 6.360 | 6.450 | 6.350 | 6.450 | 6.363 | 6,572,773 |
| 2024-05-16 | 6.340 | 6.430 | 6.320 | 6.350 | 6.265 | 6,244,500 |
| 2024-05-15 | 6.400 | 6.450 | 6.270 | 6.310 | 6.225 | 6,697,800 |
| 2024-05-14 | 6.380 | 6.450 | 6.310 | 6.390 | 6.304 | 7,917,400 |
| 2024-05-13 | 6.400 | 6.440 | 6.200 | 6.300 | 6.215 | 9,452,580 |
| 2024-05-10 | 6.590 | 6.690 | 6.430 | 6.520 | 6.432 | 8,615,200 |
| 2024-05-09 | 6.400 | 6.620 | 6.390 | 6.560 | 6.472 | 10,176,399 |
| 2024-05-08 | 6.530 | 6.570 | 6.380 | 6.430 | 6.344 | 11,197,950 |
| 2024-05-07 | 6.470 | 6.660 | 6.450 | 6.570 | 6.482 | 14,992,479 |
| 2024-05-06 | 6.310 | 6.570 | 6.280 | 6.540 | 6.452 | 15,400,069 |
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.