Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.250 | 6.320 | 6.160 | 6.260 | 6.174 | 2,278,500 |
| 2021-11-08 | 6.200 | 6.260 | 6.120 | 6.250 | 6.164 | 2,085,283 |
| 2021-11-05 | 6.230 | 6.230 | 6.140 | 6.180 | 6.095 | 1,709,072 |
| 2021-11-04 | 6.230 | 6.250 | 6.160 | 6.220 | 6.135 | 1,747,909 |
| 2021-11-03 | 6.170 | 6.230 | 6.100 | 6.220 | 6.135 | 1,729,700 |
| 2021-11-02 | 6.370 | 6.370 | 6.110 | 6.170 | 6.085 | 2,919,101 |
| 2021-11-01 | 6.230 | 6.430 | 6.170 | 6.350 | 6.263 | 3,690,806 |
| 2021-10-29 | 6.100 | 6.250 | 6.030 | 6.220 | 6.135 | 2,367,851 |
| 2021-10-28 | 6.120 | 6.240 | 6.000 | 6.120 | 6.036 | 2,925,800 |
| 2021-10-27 | 6.310 | 6.310 | 6.060 | 6.190 | 6.105 | 4,834,900 |
| 2021-10-26 | 6.520 | 6.550 | 6.470 | 6.480 | 6.391 | 2,524,300 |
| 2021-10-25 | 6.610 | 6.620 | 6.490 | 6.550 | 6.460 | 2,380,801 |
| 2021-10-22 | 6.770 | 6.800 | 6.600 | 6.610 | 6.519 | 2,380,988 |
| 2021-10-21 | 6.890 | 6.950 | 6.750 | 6.780 | 6.687 | 2,319,800 |
| 2021-10-20 | 7.000 | 7.180 | 6.900 | 6.930 | 6.835 | 2,943,265 |
| 2021-10-19 | 7.020 | 7.130 | 7.010 | 7.020 | 6.924 | 2,785,400 |
| 2021-10-18 | 6.950 | 7.100 | 6.900 | 7.100 | 7.003 | 3,486,106 |
| 2021-10-15 | 6.880 | 7.020 | 6.790 | 6.940 | 6.845 | 3,509,600 |
| 2021-10-14 | 6.760 | 6.960 | 6.660 | 6.840 | 6.746 | 3,084,101 |
← NewerPage 21 of 21 · 1,219 trading days
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.