Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.210	7.330	7.020	7.160	7.064	29,056,234
2022-08-03	7.390	7.800	7.390	7.390	7.291	48,914,966
2022-08-02	8.210	8.210	8.210	8.210	8.100	6,951,200
2022-08-01	9.190	9.700	9.000	9.120	8.997	69,265,179
2022-07-29	8.630	8.820	8.000	8.820	8.701	36,373,570
2022-07-28	7.300	8.020	7.250	8.020	7.912	15,529,586
2022-07-27	7.280	7.320	7.200	7.290	7.192	6,631,297
2022-07-26	7.160	7.400	7.040	7.340	7.241	10,537,419
2022-07-25	7.120	7.250	7.010	7.150	7.054	8,226,373
2022-07-22	7.000	7.220	7.000	7.080	6.985	6,485,378
2022-07-21	7.110	7.230	6.960	6.960	6.865	8,244,600
2022-07-20	7.100	7.300	7.020	7.190	7.091	12,675,899
2022-07-19	7.240	7.550	7.090	7.090	6.993	26,827,563
2022-07-18	6.460	7.130	6.460	7.130	7.032	18,309,737
2022-07-15	6.780	6.930	6.430	6.480	6.391	10,995,786
2022-07-14	6.830	7.510	6.830	7.010	6.914	12,494,843
2022-07-13	6.680	6.830	6.630	6.830	6.736	2,558,576
2022-07-12	6.720	6.830	6.630	6.660	6.569	2,203,200
2022-07-11	6.750	6.750	6.630	6.740	6.648	1,911,300
2022-07-08	6.730	6.880	6.690	6.780	6.687	3,177,291
2022-07-07	6.580	6.850	6.580	6.730	6.638	2,106,250
2022-07-06	6.660	6.660	6.540	6.610	6.519	2,641,481
2022-07-05	6.770	6.800	6.580	6.660	6.569	3,075,824
2022-07-04	6.750	6.950	6.630	6.750	6.657	4,803,724
2022-07-01	6.650	6.750	6.540	6.750	6.657	2,142,092
2022-06-30	6.640	6.770	6.610	6.650	6.559	2,178,881
2022-06-29	6.820	6.820	6.640	6.670	6.578	2,631,300
2022-06-28	6.710	6.840	6.680	6.820	6.726	2,712,092
2022-06-27	6.670	6.720	6.560	6.710	6.618	2,412,200
2022-06-24	6.590	6.680	6.560	6.670	6.578	2,405,650
2022-06-23	6.480	6.610	6.420	6.590	6.500	2,239,000
2022-06-22	6.520	6.640	6.460	6.490	6.401	2,298,100
2022-06-21	6.430	6.570	6.400	6.550	6.460	3,090,702
2022-06-20	6.490	6.520	6.390	6.450	6.362	2,080,000
2022-06-17	6.400	6.510	6.350	6.490	6.401	2,081,100
2022-06-16	6.320	6.450	6.320	6.430	6.342	1,868,800
2022-06-15	6.390	6.470	6.310	6.320	6.233	2,237,898
2022-06-14	6.430	6.440	6.140	6.350	6.263	2,497,846
2022-06-13	6.430	6.500	6.310	6.430	6.342	2,336,400
2022-06-10	6.330	6.490	6.330	6.470	6.381	1,374,500
2022-06-09	6.620	6.620	6.360	6.400	6.312	2,507,300
2022-06-08	6.560	6.660	6.460	6.620	6.529	2,960,350
2022-06-07	6.600	6.620	6.420	6.550	6.460	1,698,151
2022-06-06	6.500	6.680	6.500	6.600	6.509	2,063,700
2022-06-02	6.440	6.570	6.380	6.570	6.480	2,665,810
2022-06-01	6.450	6.570	6.400	6.440	6.352	1,579,546
2022-05-31	6.460	6.470	6.330	6.450	6.362	1,825,551
2022-05-30	6.360	6.540	6.360	6.460	6.371	1,899,800
2022-05-27	6.490	6.530	6.370	6.430	6.342	1,631,800
2022-05-26	6.450	6.500	6.300	6.460	6.371	1,551,700
2022-05-25	6.250	6.460	6.250	6.450	6.362	1,957,400
2022-05-24	6.520	6.580	6.210	6.240	6.154	2,253,174
2022-05-23	6.390	6.570	6.380	6.540	6.450	2,289,924
2022-05-20	6.310	6.430	6.300	6.360	6.273	1,578,453
2022-05-19	6.200	6.310	6.150	6.310	6.223	1,634,822
2022-05-18	6.150	6.280	6.130	6.270	6.184	1,699,700
2022-05-17	6.180	6.240	6.080	6.150	6.066	1,454,800
2022-05-16	6.220	6.240	6.140	6.180	6.095	2,181,800
2022-05-13	6.090	6.200	6.070	6.180	6.095	2,352,226
2022-05-12	6.000	6.120	5.990	6.080	5.997	1,775,300

← NewerPage 18 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.