Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.130	6.230	6.030	6.030	5.947	2,963,155
2022-05-10	5.990	6.140	5.910	6.120	6.036	2,689,300
2022-05-09	5.920	6.050	5.890	6.030	5.947	1,303,100
2022-05-06	5.870	5.970	5.810	5.920	5.839	1,863,210
2022-05-05	5.900	6.030	5.820	5.980	5.898	2,540,160
2022-04-29	5.760	5.940	5.730	5.900	5.819	2,371,800
2022-04-28	5.900	5.960	5.580	5.680	5.602	3,287,200
2022-04-27	5.550	6.060	5.460	5.950	5.868	5,555,526
2022-04-26	6.040	6.120	5.640	5.660	5.582	4,360,569
2022-04-25	6.630	6.700	6.040	6.040	5.957	5,616,000
2022-04-22	6.650	6.830	6.550	6.730	6.638	3,489,076
2022-04-21	7.090	7.130	6.670	6.700	6.608	4,728,100
2022-04-20	7.050	7.190	7.020	7.100	7.003	5,422,000
2022-04-19	6.910	7.080	6.910	7.050	6.953	3,246,401
2022-04-18	6.880	7.000	6.590	6.990	6.894	4,202,547
2022-04-15	7.000	7.180	6.890	6.930	6.835	5,110,601
2022-04-14	6.990	7.040	6.920	7.010	6.914	2,399,600
2022-04-13	7.000	7.030	6.830	6.960	6.865	2,582,400
2022-04-12	6.710	7.010	6.620	7.010	6.914	2,809,955
2022-04-11	6.980	6.990	6.650	6.750	6.657	3,300,600
2022-04-08	6.990	7.030	6.850	6.970	6.874	3,006,573
2022-04-07	7.080	7.130	6.930	6.990	6.894	3,729,280
2022-04-06	6.890	7.100	6.850	7.080	6.983	4,021,500
2022-04-01	6.960	7.040	6.870	6.920	6.825	3,086,700
2022-03-31	6.910	7.030	6.850	6.940	6.845	2,898,700
2022-03-30	6.930	7.000	6.840	6.910	6.815	1,877,800
2022-03-29	7.010	7.040	6.850	6.900	6.805	1,903,969
2022-03-28	6.960	7.090	6.800	7.030	6.934	2,832,956
2022-03-25	6.890	7.050	6.880	6.980	6.884	2,470,900
2022-03-24	7.000	7.050	6.860	6.900	6.805	2,180,600
2022-03-23	7.000	7.070	6.930	7.000	6.904	2,716,800
2022-03-22	7.060	7.070	6.900	6.980	6.884	2,020,300
2022-03-21	6.900	7.000	6.830	7.000	6.904	3,283,100
2022-03-18	6.670	6.890	6.590	6.860	6.766	2,955,155
2022-03-17	6.760	6.880	6.610	6.670	6.578	3,973,700
2022-03-16	6.540	6.700	6.410	6.670	6.578	3,887,100
2022-03-15	6.880	6.880	6.450	6.480	6.391	4,970,400
2022-03-14	7.200	7.200	6.900	6.910	6.815	2,880,500
2022-03-11	7.060	7.170	6.910	7.140	7.042	3,544,876
2022-03-10	7.250	7.280	7.100	7.120	7.022	3,460,576
2022-03-09	7.290	7.320	6.750	7.040	6.943	4,303,776
2022-03-08	7.460	7.540	7.090	7.190	7.091	4,906,100
2022-03-07	7.530	7.660	7.440	7.500	7.397	3,510,200
2022-03-04	7.690	7.730	7.460	7.540	7.437	6,083,242
2022-03-03	7.670	7.890	7.630	7.730	7.624	6,752,100
2022-03-02	7.600	7.710	7.550	7.630	7.525	5,335,000
2022-03-01	7.430	7.660	7.350	7.650	7.545	9,296,292
2022-02-28	7.360	7.440	7.180	7.380	7.279	5,840,792
2022-02-25	7.250	7.440	7.240	7.370	7.269	5,764,134
2022-02-24	7.300	7.460	7.150	7.240	7.141	7,789,901
2022-02-23	7.270	7.350	7.220	7.300	7.200	3,239,900
2022-02-22	7.320	7.390	7.170	7.270	7.170	3,836,100
2022-02-21	7.260	7.330	7.230	7.310	7.210	3,809,955
2022-02-18	7.220	7.300	7.170	7.270	7.170	3,815,300
2022-02-17	7.300	7.360	7.190	7.230	7.131	5,290,400
2022-02-16	7.110	7.310	7.080	7.310	7.210	5,733,900
2022-02-15	7.140	7.200	6.960	7.080	6.983	4,270,100
2022-02-14	7.120	7.180	7.020	7.140	7.042	3,333,200
2022-02-11	7.230	7.250	7.070	7.070	6.973	3,694,455
2022-02-10	7.290	7.330	7.140	7.230	7.131	3,983,402

← NewerPage 19 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.