Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.780 | 7.060 | 6.720 | 7.040 | 6.945 | 5,567,000 |
| 2024-01-24 | 6.570 | 6.820 | 6.470 | 6.770 | 6.679 | 9,111,300 |
| 2024-01-23 | 6.780 | 6.780 | 6.480 | 6.580 | 6.492 | 10,543,600 |
| 2024-01-22 | 7.410 | 7.410 | 6.630 | 6.790 | 6.699 | 6,812,100 |
| 2024-01-19 | 7.480 | 7.520 | 7.340 | 7.350 | 7.251 | 4,202,919 |
| 2024-01-18 | 7.750 | 7.790 | 7.270 | 7.450 | 7.350 | 5,674,476 |
| 2024-01-17 | 7.890 | 7.980 | 7.730 | 7.730 | 7.626 | 3,094,900 |
| 2024-01-16 | 7.990 | 8.110 | 7.790 | 7.910 | 7.804 | 4,019,000 |
| 2024-01-15 | 7.930 | 8.020 | 7.860 | 7.960 | 7.853 | 3,186,400 |
| 2024-01-12 | 8.080 | 8.150 | 7.950 | 7.970 | 7.863 | 3,360,900 |
| 2024-01-11 | 8.040 | 8.080 | 7.910 | 8.050 | 7.942 | 3,383,203 |
| 2024-01-10 | 8.130 | 8.170 | 7.970 | 8.000 | 7.892 | 3,315,800 |
| 2024-01-09 | 8.020 | 8.190 | 8.010 | 8.120 | 8.011 | 4,169,400 |
| 2024-01-08 | 8.180 | 8.200 | 8.000 | 8.010 | 7.902 | 3,814,856 |
| 2024-01-05 | 8.290 | 8.350 | 8.070 | 8.120 | 8.011 | 3,881,600 |
| 2024-01-04 | 8.250 | 8.320 | 8.200 | 8.310 | 8.198 | 4,241,500 |
| 2024-01-03 | 8.250 | 8.360 | 8.150 | 8.220 | 8.110 | 5,970,250 |
| 2024-01-02 | 8.190 | 8.310 | 8.170 | 8.260 | 8.149 | 4,365,900 |
| 2023-12-29 | 7.990 | 8.200 | 7.970 | 8.170 | 8.060 | 5,430,450 |
| 2023-12-28 | 7.950 | 8.090 | 7.830 | 7.970 | 7.863 | 4,267,300 |
| 2023-12-27 | 7.880 | 7.970 | 7.740 | 7.960 | 7.853 | 3,136,200 |
| 2023-12-26 | 7.910 | 7.960 | 7.790 | 7.810 | 7.705 | 4,191,300 |
| 2023-12-25 | 7.970 | 8.010 | 7.770 | 7.900 | 7.794 | 4,274,800 |
| 2023-12-22 | 8.180 | 8.210 | 7.930 | 7.950 | 7.843 | 4,349,500 |
| 2023-12-21 | 8.070 | 8.150 | 7.870 | 8.110 | 8.001 | 4,560,800 |
| 2023-12-20 | 8.000 | 8.180 | 7.960 | 8.020 | 7.912 | 4,933,116 |
| 2023-12-19 | 7.940 | 8.040 | 7.840 | 8.020 | 7.912 | 3,993,320 |
| 2023-12-18 | 8.000 | 8.090 | 7.910 | 7.970 | 7.863 | 4,020,900 |
| 2023-12-15 | 8.000 | 8.110 | 7.930 | 7.990 | 7.883 | 4,798,906 |
| 2023-12-14 | 7.870 | 8.170 | 7.870 | 8.020 | 7.912 | 6,575,304 |
| 2023-12-13 | 7.810 | 7.940 | 7.720 | 7.870 | 7.764 | 3,920,700 |
| 2023-12-12 | 7.790 | 7.850 | 7.660 | 7.820 | 7.715 | 4,591,600 |
| 2023-12-11 | 7.590 | 7.880 | 7.500 | 7.770 | 7.666 | 8,061,152 |
| 2023-12-08 | 8.020 | 8.070 | 7.610 | 7.650 | 7.547 | 7,730,547 |
| 2023-12-07 | 7.990 | 8.150 | 7.980 | 8.020 | 7.912 | 6,433,800 |
| 2023-12-06 | 7.930 | 8.040 | 7.870 | 8.000 | 7.892 | 5,229,947 |
| 2023-12-05 | 8.150 | 8.150 | 7.940 | 7.950 | 7.843 | 9,690,400 |
| 2023-12-04 | 7.910 | 8.320 | 7.900 | 8.260 | 8.149 | 10,243,102 |
| 2023-12-01 | 7.850 | 7.940 | 7.800 | 7.860 | 7.754 | 3,894,300 |
| 2023-11-30 | 7.930 | 8.000 | 7.790 | 7.900 | 7.794 | 4,597,400 |
| 2023-11-29 | 7.900 | 7.990 | 7.880 | 7.890 | 7.784 | 3,190,100 |
| 2023-11-28 | 7.860 | 7.910 | 7.780 | 7.890 | 7.784 | 2,466,800 |
| 2023-11-27 | 7.790 | 7.920 | 7.750 | 7.860 | 7.754 | 4,020,702 |
| 2023-11-24 | 7.850 | 7.880 | 7.730 | 7.760 | 7.656 | 3,015,000 |
| 2023-11-23 | 7.810 | 7.890 | 7.770 | 7.860 | 7.754 | 3,477,600 |
| 2023-11-22 | 7.880 | 7.910 | 7.800 | 7.810 | 7.705 | 3,378,644 |
| 2023-11-21 | 7.900 | 8.030 | 7.850 | 7.860 | 7.754 | 4,547,002 |
| 2023-11-20 | 7.810 | 7.910 | 7.750 | 7.900 | 7.794 | 5,179,633 |
| 2023-11-17 | 7.680 | 7.800 | 7.650 | 7.770 | 7.666 | 4,714,250 |
| 2023-11-16 | 7.740 | 7.750 | 7.660 | 7.660 | 7.557 | 3,176,482 |
| 2023-11-15 | 7.720 | 7.760 | 7.640 | 7.750 | 7.646 | 4,402,755 |
| 2023-11-14 | 7.780 | 7.800 | 7.610 | 7.670 | 7.567 | 4,570,600 |
| 2023-11-13 | 7.680 | 7.810 | 7.630 | 7.810 | 7.705 | 5,165,600 |
| 2023-11-10 | 7.650 | 7.720 | 7.580 | 7.660 | 7.557 | 5,001,900 |
| 2023-11-09 | 7.690 | 7.730 | 7.580 | 7.620 | 7.518 | 8,685,976 |
| 2023-11-08 | 7.810 | 7.820 | 7.610 | 7.670 | 7.567 | 6,508,350 |
| 2023-11-07 | 7.660 | 7.820 | 7.580 | 7.820 | 7.715 | 6,151,600 |
| 2023-11-06 | 7.590 | 7.690 | 7.560 | 7.670 | 7.567 | 5,534,800 |
| 2023-11-03 | 7.650 | 7.670 | 7.550 | 7.580 | 7.478 | 5,078,652 |
| 2023-11-02 | 7.580 | 7.630 | 7.500 | 7.600 | 7.498 | 6,158,900 |
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.