Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.680	10.890	10.520	10.840	10.840	2,858,400
2026-04-23	10.880	10.900	10.500	10.690	10.690	3,580,600
2026-04-22	11.020	11.100	10.770	10.880	10.880	4,731,700
2026-04-21	10.930	11.240	10.790	11.130	11.130	4,984,501
2026-04-20	11.010	11.010	10.840	10.930	10.930	2,650,400
2026-04-17	10.990	11.040	10.840	10.930	10.930	2,259,200
2026-04-16	10.790	11.010	10.660	10.980	10.980	3,614,664
2026-04-15	10.980	11.020	10.710	10.740	10.740	2,918,153
2026-04-14	11.070	11.120	10.810	10.920	10.920	2,690,400
2026-04-13	10.880	10.970	10.800	10.910	10.910	2,552,800
2026-04-10	10.970	11.030	10.740	10.880	10.880	3,183,800
2026-04-09	10.960	10.960	10.730	10.740	10.740	2,839,900
2026-04-08	10.870	10.990	10.700	10.980	10.980	3,998,900
2026-04-07	10.280	10.580	10.130	10.510	10.510	4,249,900
2026-04-03	10.530	10.610	10.150	10.180	10.180	2,784,700
2026-04-02	10.780	10.790	10.410	10.520	10.520	3,472,100
2026-04-01	10.850	11.050	10.690	10.790	10.790	3,607,200
2026-03-31	10.820	11.040	10.710	10.720	10.720	4,820,500
2026-03-30	10.670	10.810	10.500	10.800	10.800	3,607,300
2026-03-27	10.210	10.650	10.160	10.620	10.620	3,442,700
2026-03-26	10.700	10.700	10.310	10.380	10.380	3,424,600
2026-03-25	10.590	10.730	10.510	10.600	10.600	5,575,600
2026-03-24	10.020	10.350	9.780	10.330	10.330	7,419,400
2026-03-23	10.280	10.370	9.550	9.650	9.650	7,580,500
2026-03-20	10.950	11.000	10.450	10.460	10.460	4,541,200
2026-03-19	11.190	11.190	10.700	10.850	10.850	3,990,100
2026-03-18	11.210	11.290	11.040	11.270	11.270	3,613,750
2026-03-17	11.560	11.600	11.190	11.220	11.220	3,648,500
2026-03-16	11.590	11.640	11.290	11.510	11.510	3,933,700
2026-03-13	11.660	11.880	11.480	11.510	11.510	3,253,800
2026-03-12	11.920	12.110	11.660	11.730	11.730	5,141,700
2026-03-11	12.120	12.230	11.830	11.920	11.920	5,176,550
2026-03-10	11.620	11.960	11.540	11.960	11.960	4,825,710
2026-03-09	11.530	11.570	11.220	11.500	11.500	5,195,200
2026-03-06	11.430	11.650	11.300	11.640	11.640	3,133,100
2026-03-05	11.600	11.680	11.410	11.500	11.500	4,138,600
2026-03-04	11.300	11.520	11.100	11.350	11.350	5,479,100
2026-03-03	11.950	12.010	11.270	11.300	11.300	6,842,203
2026-03-02	12.110	12.110	11.690	11.960	11.960	6,613,550
2026-02-27	11.920	12.170	11.920	12.170	12.170	3,937,901
2026-02-26	12.210	12.300	11.940	11.980	11.980	4,361,601
2026-02-25	12.000	12.320	11.920	12.210	12.210	6,943,807
2026-02-24	11.740	12.030	11.740	11.940	11.940	5,631,600
2026-02-13	11.650	11.830	11.580	11.600	11.600	4,246,000
2026-02-12	11.810	11.930	11.650	11.720	11.720	4,118,008
2026-02-11	11.910	12.050	11.850	11.850	11.850	3,787,000
2026-02-10	11.910	11.960	11.820	11.910	11.910	3,624,000
2026-02-09	11.780	11.930	11.690	11.890	11.890	4,559,922
2026-02-06	11.530	11.750	11.460	11.680	11.680	4,227,200
2026-02-05	11.600	11.870	11.500	11.620	11.620	5,073,850
2026-02-04	11.880	11.980	11.590	11.670	11.670	5,359,722
2026-02-03	11.660	12.200	11.430	11.880	11.880	9,193,672
2026-02-02	11.490	11.820	10.990	11.660	11.660	8,345,650
2026-01-30	12.170	12.390	11.600	11.600	11.600	18,269,000
2026-01-29	12.420	13.150	12.100	12.890	12.890	23,417,820
2026-01-28	12.340	12.600	12.000	12.420	12.420	12,282,500
2026-01-27	12.610	12.610	11.900	12.140	12.140	13,152,710
2026-01-26	12.460	12.890	12.460	12.820	12.820	17,930,740
2026-01-23	12.220	12.430	12.130	12.380	12.380	8,189,201
2026-01-22	12.390	12.430	12.270	12.380	12.380	4,627,000

← NewerPage 3 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.