Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.590	6.720	6.560	6.700	6.610	4,890,590
2022-11-03	6.530	6.570	6.440	6.560	6.472	3,101,425
2022-11-02	6.510	6.580	6.470	6.550	6.462	3,055,410
2022-11-01	6.300	6.510	6.300	6.510	6.423	3,970,400
2022-10-31	6.200	6.400	6.150	6.340	6.255	3,763,492
2022-10-28	6.570	6.590	6.190	6.230	6.146	4,895,552
2022-10-27	6.580	6.640	6.530	6.550	6.462	4,041,700
2022-10-26	6.490	6.640	6.440	6.580	6.492	4,183,000
2022-10-25	6.520	6.550	6.300	6.460	6.373	4,252,407
2022-10-24	6.680	6.680	6.380	6.480	6.393	4,514,100
2022-10-21	6.670	6.710	6.610	6.610	6.521	3,675,751
2022-10-20	6.580	6.690	6.570	6.620	6.531	5,643,507
2022-10-19	6.670	6.680	6.560	6.640	6.551	4,576,507
2022-10-18	6.670	6.860	6.610	6.640	6.551	5,088,301
2022-10-17	6.500	6.660	6.400	6.650	6.561	7,810,501
2022-10-14	6.380	6.530	6.370	6.500	6.413	5,062,414
2022-10-13	6.300	6.450	6.260	6.370	6.284	7,419,500
2022-10-12	6.270	6.350	6.140	6.330	6.245	6,266,300
2022-10-11	6.160	6.270	6.150	6.220	6.136	3,735,000
2022-10-10	6.430	6.500	6.140	6.160	6.077	6,183,000
2022-09-30	6.520	6.570	6.380	6.430	6.344	3,106,200
2022-09-29	6.800	6.870	6.410	6.450	6.363	6,368,000
2022-09-28	6.960	7.050	6.770	6.770	6.679	3,221,800
2022-09-27	6.770	7.130	6.760	7.050	6.955	4,463,500
2022-09-26	6.990	7.050	6.750	6.760	6.669	2,955,800
2022-09-23	7.280	7.300	6.950	6.970	6.876	4,785,400
2022-09-22	7.100	7.200	7.080	7.100	7.005	3,139,919
2022-09-21	7.030	7.180	6.930	7.150	7.054	3,576,400
2022-09-20	6.780	7.110	6.710	7.100	7.005	7,148,500
2022-09-19	6.980	6.980	6.630	6.680	6.590	5,500,900
2022-09-16	7.250	7.250	6.890	6.890	6.797	5,897,800
2022-09-15	7.640	7.690	7.130	7.250	7.153	7,559,000
2022-09-14	7.600	7.750	7.500	7.580	7.478	5,530,750
2022-09-13	7.610	7.800	7.550	7.650	7.547	6,635,717
2022-09-09	7.530	7.670	7.400	7.460	7.360	4,762,318
2022-09-08	7.760	7.850	7.570	7.610	7.508	6,771,799
2022-09-07	7.690	7.860	7.610	7.800	7.695	8,182,898
2022-09-06	7.900	7.900	7.580	7.680	7.577	7,433,802
2022-09-05	7.550	7.810	7.470	7.780	7.675	6,878,484
2022-09-02	7.410	7.570	7.290	7.540	7.439	6,656,343
2022-09-01	7.290	7.670	7.280	7.390	7.291	9,661,090
2022-08-31	7.700	7.770	7.180	7.270	7.172	10,941,557
2022-08-30	7.890	7.990	7.680	7.700	7.597	9,992,463
2022-08-29	7.650	8.250	7.600	7.950	7.843	14,678,501
2022-08-26	7.670	8.430	7.660	8.000	7.892	19,823,447
2022-08-25	7.860	7.910	7.420	7.660	7.557	10,612,792
2022-08-24	8.120	8.140	7.770	7.800	7.695	10,825,401
2022-08-23	8.000	8.140	7.850	8.110	8.001	13,971,170
2022-08-22	7.630	8.290	7.620	7.980	7.873	13,181,303
2022-08-19	8.000	8.000	7.620	7.620	7.518	11,584,644
2022-08-18	7.950	8.060	7.830	8.000	7.892	11,899,500
2022-08-17	7.800	8.090	7.700	8.000	7.892	16,826,931
2022-08-16	7.800	7.990	7.680	7.790	7.685	13,901,834
2022-08-15	7.520	8.200	7.480	7.860	7.754	22,736,725
2022-08-12	7.290	7.980	7.270	7.640	7.537	20,999,960
2022-08-11	7.260	7.350	7.230	7.330	7.232	11,118,463
2022-08-10	7.260	7.420	7.210	7.280	7.182	12,858,700
2022-08-09	7.180	7.360	7.130	7.310	7.212	15,118,411
2022-08-08	7.140	7.230	7.060	7.210	7.113	12,353,149
2022-08-05	7.110	7.270	6.990	7.230	7.133	20,406,383

← NewerPage 17 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.