Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.620	6.640	6.500	6.530	6.442	4,675,800
2023-05-04	6.420	6.640	6.420	6.620	6.531	5,109,100
2023-04-28	6.360	6.540	6.360	6.510	6.423	4,836,701
2023-04-27	6.300	6.420	6.210	6.350	6.265	3,825,601
2023-04-26	6.220	6.370	6.160	6.320	6.235	4,339,002
2023-04-25	6.440	6.440	6.120	6.230	6.146	6,276,401
2023-04-24	6.590	6.590	6.350	6.480	6.393	4,187,177
2023-04-21	6.690	6.720	6.470	6.470	6.383	4,206,901
2023-04-20	6.850	6.850	6.560	6.670	6.580	4,612,100
2023-04-19	6.990	6.990	6.780	6.820	6.728	3,706,202
2023-04-18	7.060	7.090	6.910	6.940	6.847	4,201,600
2023-04-17	7.110	7.110	7.020	7.080	6.985	3,904,400
2023-04-14	7.000	7.120	6.970	7.100	7.005	4,157,400
2023-04-13	7.090	7.130	6.940	6.960	6.866	4,078,888
2023-04-12	6.920	7.080	6.900	7.070	6.975	4,283,700
2023-04-11	6.900	6.940	6.780	6.920	6.827	3,131,300
2023-04-10	6.920	6.930	6.800	6.860	6.768	4,998,900
2023-04-07	6.880	6.960	6.820	6.920	6.827	3,445,400
2023-04-06	6.920	6.950	6.830	6.880	6.788	3,480,500
2023-04-04	7.150	7.150	6.900	6.920	6.827	6,560,800
2023-04-03	7.260	7.260	7.080	7.110	7.014	5,296,300
2023-03-31	7.080	7.200	7.050	7.200	7.103	3,114,800
2023-03-30	7.240	7.250	7.040	7.060	6.965	3,739,200
2023-03-29	7.320	7.360	7.220	7.230	7.133	3,209,700
2023-03-28	7.410	7.470	7.320	7.320	7.222	4,427,400
2023-03-27	7.290	7.400	7.260	7.360	7.261	5,022,900
2023-03-24	7.320	7.400	7.270	7.320	7.222	3,173,600
2023-03-23	7.360	7.360	7.230	7.320	7.222	2,909,823
2023-03-22	7.270	7.380	7.270	7.310	7.212	2,329,500
2023-03-21	7.210	7.300	7.110	7.300	7.202	2,244,000
2023-03-20	7.180	7.230	7.120	7.180	7.084	3,778,527
2023-03-17	7.170	7.180	7.080	7.110	7.014	2,640,800
2023-03-16	7.330	7.330	7.070	7.110	7.014	3,703,400
2023-03-15	7.180	7.320	7.150	7.260	7.162	2,922,600
2023-03-14	7.300	7.310	7.030	7.100	7.005	3,351,700
2023-03-13	7.200	7.310	7.150	7.260	7.162	3,264,600
2023-03-10	7.420	7.420	7.200	7.230	7.133	3,920,200
2023-03-09	7.420	7.420	7.310	7.370	7.271	2,313,800
2023-03-08	7.360	7.410	7.280	7.410	7.310	2,525,700
2023-03-07	7.620	7.620	7.340	7.350	7.251	3,378,800
2023-03-06	7.630	7.640	7.430	7.480	7.379	3,997,688
2023-03-03	7.560	7.630	7.460	7.530	7.429	3,403,288
2023-03-02	7.710	7.750	7.550	7.590	7.488	3,734,000
2023-03-01	7.630	7.730	7.540	7.680	7.577	3,670,688
2023-02-28	7.670	7.670	7.480	7.590	7.488	3,761,900
2023-02-27	7.630	7.670	7.560	7.590	7.488	2,791,800
2023-02-24	7.780	7.780	7.630	7.680	7.577	2,806,700
2023-02-23	7.810	7.850	7.660	7.720	7.616	3,538,800
2023-02-22	7.820	7.850	7.720	7.810	7.705	3,995,001
2023-02-21	7.830	7.930	7.710	7.810	7.705	7,773,301
2023-02-20	7.470	7.730	7.470	7.680	7.577	4,683,900
2023-02-17	7.590	7.590	7.430	7.450	7.350	4,135,500
2023-02-16	7.820	7.820	7.400	7.440	7.340	7,382,600
2023-02-15	7.810	7.930	7.740	7.770	7.666	4,595,200
2023-02-14	7.830	7.930	7.730	7.810	7.705	5,574,217
2023-02-13	7.630	7.810	7.600	7.770	7.666	6,167,102
2023-02-10	7.670	7.720	7.610	7.620	7.518	5,553,000
2023-02-09	7.790	7.820	7.640	7.680	7.577	9,865,000
2023-02-08	7.750	7.860	7.710	7.790	7.685	4,132,731
2023-02-07	7.720	7.850	7.670	7.830	7.725	4,498,750

← NewerPage 15 of 21 · 1,219 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.