Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.360	7.760	7.360	7.740	7.740	4,486,316
2026-07-22	7.500	7.740	7.390	7.440	7.440	4,498,900
2026-07-21	7.700	7.940	7.110	7.620	7.620	6,322,600
2026-07-20	8.030	8.250	7.630	7.730	7.730	4,600,901
2026-07-17	8.390	8.550	7.980	8.030	8.030	4,275,300
2026-07-16	8.290	8.530	8.200	8.390	8.390	2,674,000
2026-07-15	8.320	8.450	8.220	8.280	8.280	2,358,201
2026-07-14	8.060	8.380	7.930	8.360	8.360	3,954,801
2026-07-13	8.380	8.380	8.050	8.060	8.060	3,738,501
2026-07-10	8.110	8.540	8.060	8.350	8.350	3,730,000
2026-07-09	8.330	8.350	7.940	8.200	8.200	3,106,150
2026-07-08	8.510	8.510	8.200	8.290	8.290	2,965,700
2026-07-07	8.570	8.730	8.390	8.410	8.410	3,273,500
2026-07-06	8.890	9.010	8.560	8.590	8.590	3,707,000
2026-07-03	8.730	8.890	8.630	8.790	8.790	4,448,400
2026-07-02	8.700	8.920	8.540	8.600	8.600	4,854,400
2026-07-01	8.470	8.780	8.420	8.580	8.580	4,666,000
2026-06-30	8.550	8.650	8.360	8.480	8.480	3,534,900
2026-06-29	8.770	8.800	8.360	8.560	8.560	4,457,000
2026-06-26	9.030	9.050	8.710	8.720	8.720	3,624,400
2026-06-25	9.310	9.400	8.970	9.030	9.030	5,073,350
2026-06-24	9.620	9.720	9.140	9.320	9.320	4,821,201
2026-06-23	9.910	9.940	9.550	9.630	9.630	3,638,500
2026-06-22	9.680	9.880	9.360	9.850	9.850	4,185,300
2026-06-18	9.660	10.060	9.550	9.690	9.690	4,942,000
2026-06-17	10.170	10.170	9.700	9.780	9.780	4,568,487
2026-06-16	9.930	10.300	9.720	10.170	10.170	5,545,402
2026-06-15	9.910	10.300	9.860	9.990	9.990	4,773,501
2026-06-12	9.520	10.120	9.400	9.820	9.820	5,407,300
2026-06-11	9.460	9.640	9.330	9.500	9.500	3,765,500
2026-06-10	9.760	9.760	9.330	9.510	9.510	3,144,500
2026-06-09	9.800	9.800	9.550	9.760	9.760	2,898,761
2026-06-08	9.830	10.040	9.450	9.650	9.650	4,436,900
2026-06-05	9.910	10.280	9.800	10.030	10.030	4,145,000
2026-06-04	10.180	10.300	9.910	9.990	9.990	4,247,601
2026-06-03	10.260	10.500	10.190	10.280	10.280	4,565,900
2026-06-02	10.350	10.550	10.080	10.260	10.260	4,207,000
2026-06-01	9.990	10.430	9.960	10.280	10.280	3,820,910
2026-05-29	10.440	10.530	9.980	10.070	10.070	3,967,600
2026-05-28	10.170	10.520	10.080	10.430	10.430	4,571,001
2026-05-27	10.520	10.630	10.110	10.270	10.270	4,967,700
2026-05-26	10.800	10.800	10.430	10.550	10.550	4,239,100
2026-05-25	11.190	11.290	10.690	10.800	10.800	4,841,000
2026-05-22	10.890	11.220	10.660	11.130	11.130	4,960,536
2026-05-21	11.270	11.380	10.660	10.690	10.690	5,274,086
2026-05-20	11.530	11.530	11.070	11.210	11.210	3,889,800
2026-05-19	11.560	11.630	11.270	11.400	11.400	3,873,421
2026-05-18	11.300	11.580	11.220	11.510	11.510	4,564,700
2026-05-15	11.740	11.750	11.280	11.390	11.390	4,758,401
2026-05-14	11.900	12.000	11.700	11.700	11.700	6,150,506
2026-05-13	11.780	12.180	11.700	11.860	11.860	7,070,000
2026-05-12	12.100	12.150	11.610	11.730	11.730	7,728,800
2026-05-11	11.830	12.240	11.720	12.040	12.040	10,150,900
2026-05-08	11.360	11.880	11.290	11.830	11.830	8,919,500
2026-05-07	11.200	11.480	11.190	11.390	11.390	6,642,611
2026-05-06	11.230	11.290	11.100	11.190	11.190	5,202,399
2026-04-30	11.070	11.250	11.030	11.230	11.230	3,444,900
2026-04-29	10.910	11.170	10.830	11.080	11.080	5,337,300
2026-04-28	10.920	11.100	10.860	10.940	10.940	5,115,850
2026-04-27	10.850	11.020	10.600	10.930	10.930	4,675,700

← NewerPage 2 of 5 · 243 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.