Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.700	7.770	7.610	7.700	7.597	5,004,300
2023-02-03	7.790	7.820	7.590	7.700	7.597	9,466,723
2023-02-02	7.920	7.920	7.740	7.750	7.646	7,005,173
2023-02-01	7.680	8.090	7.630	7.920	7.814	14,272,623
2023-01-31	7.680	7.690	7.540	7.630	7.527	6,909,544
2023-01-30	7.760	7.820	7.570	7.680	7.577	9,046,400
2023-01-20	7.620	7.890	7.550	7.680	7.577	13,143,802
2023-01-19	7.390	7.640	7.340	7.530	7.429	11,884,728
2023-01-18	7.250	7.430	7.250	7.390	7.291	10,130,400
2023-01-17	7.200	7.330	7.150	7.320	7.222	9,900,400
2023-01-16	7.190	7.370	7.170	7.250	7.153	8,711,700
2023-01-13	7.160	7.270	7.120	7.200	7.103	12,416,202
2023-01-12	7.120	7.210	7.090	7.120	7.024	10,094,550
2023-01-11	7.230	7.290	7.130	7.150	7.054	16,361,064
2023-01-10	7.500	7.500	7.170	7.250	7.153	36,446,542
2023-01-09	6.890	7.590	6.880	7.590	7.488	23,504,677
2023-01-06	6.870	6.940	6.800	6.900	6.807	2,437,000
2023-01-05	6.880	6.910	6.680	6.880	6.788	3,128,300
2023-01-04	6.750	6.910	6.700	6.850	6.758	3,388,200
2023-01-03	6.580	6.760	6.560	6.760	6.669	2,782,000
2022-12-30	6.530	6.640	6.480	6.600	6.511	2,001,257
2022-12-29	6.570	6.630	6.520	6.530	6.442	2,686,200
2022-12-28	6.660	6.660	6.530	6.590	6.501	2,726,201
2022-12-27	6.500	6.690	6.490	6.660	6.571	3,804,400
2022-12-26	6.470	6.550	6.420	6.530	6.442	2,234,500
2022-12-23	6.450	6.530	6.370	6.460	6.373	2,635,900
2022-12-22	6.700	6.730	6.420	6.450	6.363	2,849,800
2022-12-21	6.810	6.810	6.630	6.650	6.561	2,235,193
2022-12-20	6.660	6.820	6.660	6.750	6.659	2,750,500
2022-12-19	6.960	7.020	6.680	6.720	6.630	5,566,185
2022-12-16	7.190	7.200	6.950	7.000	6.906	5,941,800
2022-12-15	7.060	7.270	6.950	7.220	7.123	7,227,800
2022-12-14	7.020	7.100	6.950	7.030	6.936	2,845,480
2022-12-13	6.990	7.080	6.930	7.010	6.916	3,228,797
2022-12-12	7.140	7.140	6.980	6.990	6.896	3,810,623
2022-12-09	7.040	7.170	7.020	7.170	7.074	4,634,456
2022-12-08	7.040	7.080	6.990	7.010	6.916	2,778,800
2022-12-07	7.130	7.150	7.000	7.030	6.936	3,547,210
2022-12-06	7.170	7.190	7.070	7.120	7.024	3,865,300
2022-12-05	7.090	7.230	7.050	7.190	7.093	4,903,200
2022-12-02	7.030	7.090	7.000	7.070	6.975	3,581,800
2022-12-01	7.040	7.070	6.970	7.030	6.936	3,620,793
2022-11-30	6.920	7.000	6.900	6.950	6.857	3,923,403
2022-11-29	6.830	6.950	6.810	6.920	6.827	3,206,600
2022-11-28	6.870	6.890	6.720	6.830	6.738	3,898,600
2022-11-25	6.980	6.990	6.870	6.870	6.778	3,805,502
2022-11-24	6.850	6.990	6.830	6.970	6.876	3,083,400
2022-11-23	6.900	6.930	6.720	6.850	6.758	3,952,650
2022-11-22	6.930	6.980	6.850	6.890	6.797	3,918,400
2022-11-21	6.980	6.980	6.850	6.920	6.827	3,522,239
2022-11-18	6.970	7.030	6.910	6.980	6.886	4,966,701
2022-11-17	6.930	6.980	6.820	6.970	6.876	3,427,110
2022-11-16	6.900	6.970	6.850	6.930	6.837	3,930,300
2022-11-15	6.850	6.900	6.800	6.900	6.807	3,529,300
2022-11-14	6.980	6.980	6.800	6.850	6.758	3,320,750
2022-11-11	6.950	7.020	6.870	6.900	6.807	4,087,200
2022-11-10	6.810	6.880	6.760	6.840	6.748	3,260,492
2022-11-09	6.910	7.000	6.830	6.860	6.768	3,955,000
2022-11-08	6.840	6.890	6.760	6.870	6.778	5,852,300
2022-11-07	6.780	6.910	6.720	6.840	6.748	7,617,801

← NewerPage 16 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.