Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.300	7.360	7.230	7.310	7.212	3,040,100
2023-07-31	7.300	7.380	7.230	7.270	7.172	3,493,600
2023-07-28	7.210	7.320	7.160	7.300	7.202	3,499,400
2023-07-27	7.250	7.320	7.200	7.220	7.123	3,047,300
2023-07-26	7.240	7.290	7.180	7.220	7.123	2,716,428
2023-07-25	7.050	7.250	7.050	7.240	7.143	5,458,281
2023-07-24	7.020	7.080	6.960	7.040	6.945	3,186,900
2023-07-21	7.010	7.060	6.940	7.040	6.945	2,494,849
2023-07-20	7.040	7.070	6.940	6.980	6.886	2,265,700
2023-07-19	7.040	7.080	6.990	7.030	6.936	2,663,800
2023-07-18	7.000	7.060	6.950	7.030	6.936	2,504,100
2023-07-17	7.020	7.020	6.840	7.010	6.916	3,987,400
2023-07-14	7.000	7.080	6.930	6.950	6.857	2,666,939
2023-07-13	6.980	7.110	6.970	7.000	6.906	4,012,400
2023-07-12	7.030	7.140	6.930	6.950	6.857	3,233,939
2023-07-11	6.960	7.040	6.920	7.020	6.926	3,063,402
2023-07-10	7.020	7.070	6.910	6.960	6.866	3,838,300
2023-07-07	7.000	7.060	6.940	7.020	6.926	3,023,500
2023-07-06	6.980	7.070	6.940	7.030	6.936	5,786,900
2023-07-05	6.950	7.020	6.910	6.960	6.866	3,523,200
2023-07-04	6.900	6.980	6.890	6.930	6.837	2,874,200
2023-07-03	6.850	6.980	6.830	6.930	6.837	3,007,500
2023-06-30	6.740	6.900	6.730	6.870	6.778	3,283,781
2023-06-29	6.700	6.790	6.610	6.740	6.649	2,988,581
2023-06-28	6.600	6.710	6.470	6.700	6.610	3,068,700
2023-06-27	6.350	6.690	6.310	6.630	6.541	4,351,869
2023-06-26	6.350	6.420	6.300	6.340	6.255	3,214,600
2023-06-21	6.460	6.520	6.370	6.380	6.294	2,748,250
2023-06-20	6.580	6.580	6.460	6.490	6.403	2,826,044
2023-06-19	6.630	6.680	6.550	6.580	6.492	2,323,300
2023-06-16	6.710	6.750	6.620	6.630	6.541	3,817,500
2023-06-15	6.660	6.740	6.590	6.720	6.630	3,414,400
2023-06-14	6.610	6.700	6.540	6.690	6.600	2,689,801
2023-06-13	6.510	6.680	6.510	6.610	6.521	3,078,601
2023-06-12	6.500	6.560	6.290	6.550	6.462	3,431,102
2023-06-09	6.540	6.590	6.450	6.470	6.383	1,924,800
2023-06-08	6.490	6.570	6.450	6.540	6.452	2,624,373
2023-06-07	6.550	6.570	6.490	6.520	6.432	2,151,100
2023-06-06	6.660	6.660	6.550	6.550	6.462	3,533,400
2023-06-05	6.580	6.660	6.560	6.640	6.551	1,975,727
2023-06-02	6.520	6.610	6.510	6.600	6.511	3,303,301
2023-06-01	6.550	6.620	6.490	6.520	6.432	2,634,000
2023-05-31	6.660	6.680	6.560	6.580	6.492	1,639,500
2023-05-30	6.590	6.670	6.540	6.660	6.571	3,053,695
2023-05-29	6.660	6.740	6.560	6.610	6.521	3,228,600
2023-05-26	6.710	6.710	6.540	6.660	6.571	3,192,100
2023-05-25	6.740	6.740	6.570	6.670	6.580	2,345,700
2023-05-24	6.690	6.760	6.630	6.710	6.620	1,741,560
2023-05-23	6.740	6.790	6.690	6.720	6.630	2,506,300
2023-05-22	6.820	6.830	6.710	6.750	6.659	2,415,695
2023-05-19	6.800	6.800	6.700	6.780	6.689	2,139,950
2023-05-18	6.790	6.840	6.750	6.780	6.689	2,809,997
2023-05-17	6.680	6.770	6.620	6.770	6.679	2,340,598
2023-05-16	6.680	6.740	6.650	6.680	6.590	2,558,895
2023-05-15	6.650	6.760	6.530	6.740	6.649	3,989,400
2023-05-12	6.620	6.640	6.550	6.590	6.501	2,882,900
2023-05-11	6.620	6.650	6.530	6.630	6.541	2,663,600
2023-05-10	6.490	6.630	6.490	6.590	6.501	3,352,900
2023-05-09	6.640	6.650	6.490	6.490	6.403	4,112,700
2023-05-08	6.560	6.650	6.530	6.580	6.492	3,631,500

← NewerPage 14 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.