Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.300	7.320	7.190	7.220	7.121	5,346,393
2022-02-08	6.860	7.300	6.800	7.260	7.160	7,612,198
2022-02-07	6.880	6.960	6.710	6.860	6.766	3,628,400
2022-01-28	6.500	6.950	6.450	6.800	6.707	7,869,700
2022-01-27	6.810	6.910	6.440	6.470	6.381	6,899,100
2022-01-26	6.860	6.970	6.770	6.910	6.815	4,662,658
2022-01-25	7.250	7.280	6.830	6.890	6.795	7,185,958
2022-01-24	7.080	7.570	6.970	7.310	7.210	12,267,084
2022-01-21	6.860	7.280	6.780	7.110	7.012	11,336,721
2022-01-20	7.140	7.320	6.870	6.890	6.795	11,788,495
2022-01-19	7.020	7.350	6.990	7.180	7.081	23,978,188
2022-01-18	8.030	8.560	7.380	7.770	7.663	29,387,514
2022-01-17	7.430	8.180	7.380	7.780	7.673	22,025,004
2022-01-14	7.290	7.560	7.290	7.440	7.338	6,759,782
2022-01-13	7.400	7.420	7.310	7.370	7.269	2,897,682
2022-01-12	7.190	7.340	7.190	7.320	7.220	2,976,884
2022-01-11	7.180	7.250	7.140	7.190	7.091	1,633,882
2022-01-10	7.060	7.150	7.000	7.150	7.052	2,219,000
2022-01-07	7.240	7.300	7.010	7.050	6.953	3,515,482
2022-01-06	7.220	7.320	7.170	7.230	7.131	2,596,500
2022-01-05	7.270	7.270	7.130	7.220	7.121	3,659,400
2022-01-04	7.070	7.270	7.040	7.240	7.141	3,728,101
2021-12-31	7.010	7.080	6.990	7.040	6.943	2,150,747
2021-12-30	7.010	7.120	7.000	7.010	6.914	2,264,200
2021-12-29	7.010	7.110	6.960	7.010	6.914	2,123,300
2021-12-28	6.910	7.060	6.910	7.040	6.943	2,017,350
2021-12-27	6.790	6.960	6.750	6.910	6.815	2,120,300
2021-12-24	6.990	7.030	6.770	6.770	6.677	3,622,051
2021-12-23	7.010	7.060	6.960	6.990	6.894	2,902,000
2021-12-22	7.140	7.190	7.050	7.130	7.032	2,731,456
2021-12-21	6.990	7.190	6.950	7.140	7.042	4,611,137
2021-12-20	6.900	7.040	6.870	6.960	6.865	3,554,700
2021-12-17	6.930	6.990	6.860	6.890	6.795	2,357,600
2021-12-16	6.770	6.930	6.770	6.920	6.825	3,798,211
2021-12-15	6.730	6.860	6.720	6.770	6.677	2,698,300
2021-12-14	6.750	6.750	6.650	6.720	6.628	1,775,900
2021-12-13	6.770	6.780	6.700	6.730	6.638	1,719,500
2021-12-10	6.700	6.810	6.680	6.780	6.687	1,847,900
2021-12-09	6.790	6.840	6.710	6.720	6.628	2,924,900
2021-12-08	6.630	6.870	6.560	6.790	6.697	3,855,010
2021-12-07	6.650	6.720	6.550	6.630	6.539	1,969,044
2021-12-06	6.800	6.810	6.620	6.660	6.569	1,995,200
2021-12-03	6.750	6.830	6.730	6.780	6.687	1,507,056
2021-12-02	6.820	6.840	6.730	6.790	6.697	2,058,053
2021-12-01	6.670	6.850	6.610	6.820	6.726	2,858,200
2021-11-30	6.590	6.740	6.550	6.660	6.569	1,939,100
2021-11-29	6.520	6.610	6.430	6.560	6.470	1,747,401
2021-11-26	6.730	6.740	6.610	6.620	6.529	2,045,702
2021-11-25	6.690	6.780	6.650	6.740	6.648	1,570,639
2021-11-24	6.660	6.730	6.610	6.680	6.588	1,584,045
2021-11-23	6.640	6.730	6.610	6.670	6.578	2,072,183
2021-11-22	6.690	6.720	6.630	6.650	6.559	2,387,600
2021-11-19	6.530	6.730	6.480	6.690	6.598	3,241,200
2021-11-18	6.500	6.680	6.480	6.540	6.450	3,428,250
2021-11-17	6.400	6.600	6.380	6.510	6.421	4,339,068
2021-11-16	6.470	6.500	6.390	6.400	6.312	1,837,001
2021-11-15	6.460	6.490	6.370	6.480	6.391	2,016,303
2021-11-12	6.340	6.440	6.320	6.410	6.322	2,426,750
2021-11-11	6.330	6.390	6.250	6.340	6.253	2,403,200
2021-11-10	6.280	6.300	6.170	6.290	6.204	2,157,956

← NewerPage 20 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.