Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.340 | 6.410 | 6.170 | 6.270 | 6.186 | 13,141,572 |
| 2024-04-29 | 6.050 | 6.320 | 6.050 | 6.320 | 6.235 | 17,580,103 |
| 2024-04-26 | 6.040 | 6.060 | 5.880 | 6.010 | 5.929 | 15,906,600 |
| 2024-04-25 | 5.920 | 6.100 | 5.870 | 6.060 | 5.979 | 15,237,889 |
| 2024-04-24 | 5.920 | 6.010 | 5.840 | 5.960 | 5.880 | 17,148,410 |
| 2024-04-23 | 5.900 | 6.020 | 5.710 | 6.000 | 5.919 | 23,161,725 |
| 2024-04-22 | 6.540 | 6.710 | 6.020 | 6.040 | 5.959 | 32,520,534 |
| 2024-04-19 | 7.210 | 7.340 | 6.620 | 6.680 | 6.590 | 45,732,460 |
| 2024-04-18 | 7.500 | 7.640 | 7.180 | 7.350 | 7.251 | 38,550,683 |
| 2024-04-17 | 7.720 | 8.680 | 7.650 | 7.650 | 7.547 | 52,599,802 |
| 2024-04-16 | 8.120 | 8.190 | 7.690 | 7.890 | 7.784 | 26,383,771 |
| 2024-04-15 | 9.720 | 9.720 | 7.980 | 8.540 | 8.425 | 60,975,035 |
| 2024-04-12 | 7.890 | 8.840 | 7.810 | 8.840 | 8.721 | 26,062,748 |
| 2024-04-11 | 7.510 | 8.340 | 7.400 | 8.040 | 7.932 | 57,857,862 |
| 2024-04-10 | 7.740 | 7.970 | 7.490 | 7.580 | 7.478 | 34,634,725 |
| 2024-04-09 | 6.990 | 7.770 | 6.740 | 7.770 | 7.666 | 40,927,070 |
| 2024-04-08 | 7.510 | 7.780 | 6.770 | 7.060 | 6.965 | 41,444,651 |
| 2024-04-03 | 8.120 | 8.500 | 7.450 | 7.510 | 7.409 | 62,324,740 |
| 2024-04-02 | 7.100 | 7.890 | 7.010 | 7.890 | 7.784 | 28,768,771 |
| 2024-04-01 | 6.530 | 7.170 | 6.490 | 7.170 | 7.074 | 33,588,358 |
| 2024-03-29 | 6.330 | 6.620 | 6.260 | 6.520 | 6.432 | 9,461,001 |
| 2024-03-28 | 6.050 | 6.270 | 6.040 | 6.250 | 6.166 | 7,723,780 |
| 2024-03-27 | 6.230 | 6.350 | 6.050 | 6.050 | 5.969 | 8,082,795 |
| 2024-03-26 | 6.240 | 6.370 | 6.080 | 6.310 | 6.225 | 12,685,300 |
| 2024-03-25 | 6.450 | 6.610 | 6.250 | 6.270 | 6.186 | 15,791,026 |
| 2024-03-22 | 6.710 | 6.750 | 6.380 | 6.530 | 6.442 | 18,927,247 |
| 2024-03-21 | 7.020 | 7.050 | 6.710 | 6.740 | 6.649 | 33,363,439 |
| 2024-03-20 | 6.430 | 7.080 | 6.300 | 7.080 | 6.985 | 27,054,920 |
| 2024-03-19 | 6.320 | 6.890 | 6.270 | 6.440 | 6.353 | 23,443,872 |
| 2024-03-18 | 6.230 | 6.370 | 6.160 | 6.260 | 6.176 | 8,592,150 |
| 2024-03-15 | 5.900 | 6.200 | 5.810 | 6.170 | 6.087 | 10,550,404 |
| 2024-03-14 | 5.900 | 6.160 | 5.820 | 5.970 | 5.890 | 10,217,339 |
| 2024-03-13 | 5.880 | 5.930 | 5.770 | 5.870 | 5.791 | 5,892,151 |
| 2024-03-12 | 5.920 | 6.410 | 5.730 | 5.900 | 5.821 | 10,427,431 |
| 2024-03-11 | 5.830 | 6.060 | 5.810 | 5.930 | 5.850 | 8,752,200 |
| 2024-03-08 | 5.650 | 5.860 | 5.600 | 5.860 | 5.781 | 7,255,101 |
| 2024-03-07 | 5.520 | 5.800 | 5.520 | 5.650 | 5.574 | 7,131,400 |
| 2024-03-06 | 5.370 | 5.580 | 5.310 | 5.510 | 5.436 | 4,386,600 |
| 2024-03-05 | 5.510 | 5.560 | 5.310 | 5.390 | 5.318 | 4,868,700 |
| 2024-03-04 | 5.610 | 5.730 | 5.470 | 5.580 | 5.505 | 4,763,500 |
| 2024-03-01 | 5.650 | 5.710 | 5.510 | 5.620 | 5.544 | 5,471,050 |
| 2024-02-29 | 5.290 | 5.650 | 5.260 | 5.640 | 5.564 | 10,970,000 |
| 2024-02-28 | 6.180 | 6.310 | 5.510 | 5.520 | 5.446 | 13,367,337 |
| 2024-02-27 | 5.860 | 6.130 | 5.800 | 6.120 | 6.038 | 5,059,400 |
| 2024-02-26 | 5.750 | 6.020 | 5.720 | 5.850 | 5.771 | 8,125,451 |
| 2024-02-23 | 5.520 | 5.810 | 5.430 | 5.760 | 5.683 | 7,689,115 |
| 2024-02-22 | 5.140 | 5.430 | 5.130 | 5.430 | 5.357 | 6,155,407 |
| 2024-02-21 | 4.900 | 5.370 | 4.870 | 5.140 | 5.071 | 8,755,107 |
| 2024-02-20 | 4.880 | 4.950 | 4.720 | 4.930 | 4.864 | 8,061,612 |
| 2024-02-19 | 4.630 | 4.990 | 4.630 | 4.860 | 4.795 | 13,550,962 |
| 2024-02-08 | 3.980 | 4.540 | 3.850 | 4.540 | 4.479 | 12,126,068 |
| 2024-02-07 | 4.590 | 4.620 | 4.090 | 4.130 | 4.075 | 16,688,266 |
| 2024-02-06 | 4.550 | 4.810 | 4.520 | 4.540 | 4.479 | 13,764,250 |
| 2024-02-05 | 5.580 | 5.600 | 5.020 | 5.020 | 4.953 | 8,128,247 |
| 2024-02-02 | 6.020 | 6.150 | 5.420 | 5.580 | 5.505 | 8,483,450 |
| 2024-02-01 | 6.230 | 6.230 | 5.800 | 6.020 | 5.939 | 6,715,839 |
| 2024-01-31 | 6.600 | 6.710 | 6.210 | 6.230 | 6.146 | 5,676,407 |
| 2024-01-30 | 6.800 | 6.930 | 6.580 | 6.670 | 6.580 | 3,860,500 |
| 2024-01-29 | 7.230 | 7.250 | 6.850 | 6.900 | 6.807 | 4,255,600 |
| 2024-01-26 | 7.070 | 7.300 | 7.060 | 7.200 | 7.103 | 5,210,600 |
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.