Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.430	7.570	7.350	7.560	7.458	8,233,910
2023-10-31	7.510	7.590	7.340	7.390	7.291	7,056,001
2023-10-30	7.560	7.820	7.500	7.550	7.449	9,512,700
2023-10-27	7.520	7.620	7.430	7.570	7.468	5,272,300
2023-10-26	7.430	7.520	7.360	7.510	7.409	4,753,410
2023-10-25	7.440	7.560	7.380	7.470	7.370	4,919,090
2023-10-24	7.060	7.370	7.040	7.360	7.261	6,856,219
2023-10-23	7.260	7.390	7.040	7.080	6.985	7,490,700
2023-10-20	7.360	7.360	7.120	7.270	7.172	8,486,000
2023-10-19	7.300	7.440	7.170	7.420	7.320	6,418,300
2023-10-18	7.460	7.510	7.290	7.340	7.241	4,072,604
2023-10-17	7.400	7.520	7.340	7.460	7.360	3,672,600
2023-10-16	7.360	7.460	7.320	7.380	7.281	4,579,627
2023-10-13	7.480	7.480	7.210	7.330	7.232	4,442,700
2023-10-12	7.350	7.530	7.310	7.490	7.389	4,345,200
2023-10-11	7.410	7.420	7.260	7.350	7.251	4,160,900
2023-10-10	7.410	7.510	7.370	7.410	7.310	3,641,900
2023-10-09	7.500	7.530	7.340	7.390	7.291	5,972,600
2023-09-28	7.440	7.580	7.430	7.540	7.439	4,454,581
2023-09-27	7.450	7.510	7.310	7.430	7.330	4,555,000
2023-09-26	7.390	7.500	7.330	7.450	7.350	4,416,050
2023-09-25	7.490	7.540	7.370	7.390	7.291	4,483,400
2023-09-22	7.360	7.520	7.350	7.480	7.379	4,776,900
2023-09-21	7.390	7.480	7.350	7.460	7.360	5,355,957
2023-09-20	7.450	7.470	7.360	7.450	7.350	3,576,200
2023-09-19	7.500	7.500	7.400	7.440	7.340	3,346,600
2023-09-18	7.400	7.500	7.350	7.500	7.399	5,216,700
2023-09-15	7.440	7.470	7.350	7.390	7.291	3,650,250
2023-09-14	7.410	7.470	7.340	7.430	7.330	3,264,000
2023-09-13	7.470	7.470	7.390	7.450	7.350	3,132,700
2023-09-12	7.460	7.510	7.420	7.470	7.370	2,896,900
2023-09-11	7.430	7.550	7.380	7.470	7.370	3,675,510
2023-09-08	7.400	7.520	7.370	7.400	7.301	3,485,800
2023-09-07	7.540	7.580	7.430	7.460	7.360	4,773,800
2023-09-06	7.550	7.620	7.500	7.570	7.468	4,683,000
2023-09-05	7.530	7.590	7.450	7.540	7.439	5,982,700
2023-09-04	7.350	7.560	7.320	7.550	7.449	10,920,400
2023-09-01	7.310	7.390	7.250	7.290	7.192	10,119,100
2023-08-31	7.180	7.350	7.130	7.270	7.172	9,835,608
2023-08-30	7.100	7.210	7.070	7.110	7.014	4,730,600
2023-08-29	6.850	7.140	6.840	7.130	7.034	5,213,900
2023-08-28	7.010	7.060	6.840	6.870	6.778	5,803,259
2023-08-25	6.770	6.900	6.680	6.720	6.630	2,964,100
2023-08-24	6.750	6.880	6.700	6.810	6.718	2,973,355
2023-08-23	6.780	6.900	6.730	6.750	6.659	2,240,800
2023-08-22	6.970	7.070	6.770	6.860	6.768	3,867,750
2023-08-21	6.950	7.120	6.940	6.990	6.896	4,086,800
2023-08-18	6.980	7.140	6.940	6.940	6.847	4,011,900
2023-08-17	6.940	7.040	6.770	7.030	6.936	3,690,530
2023-08-16	6.900	6.970	6.860	6.940	6.847	2,542,501
2023-08-15	6.970	7.020	6.900	6.930	6.837	2,412,600
2023-08-14	6.960	6.970	6.840	6.950	6.857	2,295,500
2023-08-11	7.130	7.130	6.930	6.950	6.857	2,759,703
2023-08-10	7.090	7.140	7.040	7.080	6.985	2,404,200
2023-08-09	7.130	7.140	7.000	7.080	6.985	2,353,550
2023-08-08	7.210	7.210	7.000	7.140	7.044	2,393,200
2023-08-07	7.210	7.280	7.130	7.180	7.084	3,432,455
2023-08-04	7.300	7.360	7.180	7.210	7.113	3,208,400
2023-08-03	7.340	7.350	7.240	7.310	7.212	2,039,000
2023-08-02	7.310	7.360	7.270	7.340	7.241	2,920,300

← NewerPage 13 of 21 · 1,212 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.