Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.140	12.390	12.060	12.390	12.390	5,001,701
2026-01-20	12.570	12.570	12.160	12.200	12.200	7,406,000
2026-01-19	12.330	12.560	12.150	12.540	12.540	6,934,951
2026-01-16	12.360	12.660	12.360	12.470	12.470	8,242,550
2026-01-15	12.110	12.540	12.110	12.350	12.350	7,566,251
2026-01-14	12.410	12.540	12.240	12.300	12.300	10,698,452
2026-01-13	12.550	12.710	12.290	12.450	12.450	10,547,272
2026-01-12	12.710	12.820	12.570	12.610	12.610	11,820,363
2026-01-09	12.620	12.850	12.620	12.700	12.700	9,756,558
2026-01-08	12.630	12.880	12.560	12.800	12.800	10,108,153
2026-01-07	13.070	13.070	12.680	12.770	12.770	14,498,751
2026-01-06	13.360	13.580	13.020	13.190	13.190	18,481,899
2026-01-05	13.380	13.440	13.020	13.090	13.090	18,184,500
2025-12-31	12.920	14.200	12.830	13.320	13.320	24,081,900
2025-12-30	12.950	13.250	12.510	12.990	12.990	17,360,056
2025-12-29	14.060	14.350	13.410	13.430	13.430	25,568,998
2025-12-26	13.450	14.380	13.210	13.880	13.880	34,642,891
2025-12-25	13.050	13.410	12.890	13.320	13.320	19,255,000
2025-12-24	12.850	13.900	12.540	13.290	13.290	25,764,705
2025-12-23	13.220	13.220	12.570	12.700	12.700	18,562,097
2025-12-22	12.800	13.400	12.650	13.250	13.250	27,271,273
2025-12-19	12.720	12.840	12.320	12.840	12.840	18,890,323
2025-12-18	12.550	12.900	12.490	12.760	12.760	19,996,700
2025-12-17	12.230	13.170	12.020	12.840	12.840	30,097,023
2025-12-16	12.100	12.880	11.800	12.050	12.050	22,906,300
2025-12-15	12.020	12.500	11.970	12.310	12.310	24,631,650
2025-12-12	12.800	13.400	12.510	12.590	12.590	34,912,606
2025-12-11	13.030	13.060	12.140	12.180	12.180	22,796,650
2025-12-10	12.860	13.280	12.750	13.040	13.040	27,827,957
2025-12-09	13.410	13.410	12.720	12.890	12.890	36,649,794
2025-12-08	12.510	13.630	12.200	13.630	13.630	43,856,613
2025-12-05	11.220	12.390	11.200	12.390	12.390	13,456,700
2025-12-04	11.360	11.640	11.110	11.260	11.260	9,927,400
2025-12-03	11.230	11.380	11.150	11.230	11.230	4,288,800
2025-12-02	11.390	11.440	11.100	11.270	11.270	6,832,230
2025-12-01	12.000	12.100	11.420	11.440	11.440	8,750,150
2025-11-28	11.330	11.480	11.250	11.470	11.470	4,153,400
2025-11-27	11.370	11.490	11.240	11.320	11.320	4,973,133
2025-11-26	11.420	11.720	11.330	11.330	11.330	6,351,700
2025-11-25	11.300	11.490	11.240	11.370	11.370	6,781,250
2025-11-24	11.210	11.250	10.990	11.140	11.140	5,989,300
2025-11-21	11.520	11.720	11.050	11.050	11.050	9,083,500
2025-11-20	11.800	11.990	11.660	11.740	11.740	6,668,077
2025-11-19	12.040	12.200	11.700	11.790	11.790	6,949,565
2025-11-18	12.310	12.310	11.960	12.060	12.060	7,736,283
2025-11-17	12.320	12.420	12.160	12.290	12.290	5,621,499
2025-11-14	12.290	12.480	12.210	12.310	12.310	7,686,234
2025-11-13	12.210	12.790	12.180	12.460	12.460	13,835,900
2025-11-12	12.260	12.340	12.000	12.070	12.070	9,205,400
2025-11-11	12.100	12.630	12.090	12.270	12.270	13,554,300
2025-11-10	12.210	12.250	12.060	12.090	12.090	6,295,300
2025-11-07	12.110	12.220	11.980	12.100	12.100	7,704,959
2025-11-06	12.340	12.410	11.970	12.160	12.160	12,655,433
2025-11-05	12.590	12.660	12.200	12.360	12.360	11,610,400
2025-11-04	12.610	12.610	12.200	12.290	12.290	10,221,300
2025-11-03	12.640	12.710	12.330	12.610	12.610	7,998,079
2025-10-31	12.450	12.770	12.420	12.630	12.630	9,663,200
2025-10-30	12.690	12.900	12.410	12.420	12.420	10,863,300
2025-10-29	12.560	12.840	12.420	12.820	12.820	12,257,600
2025-10-28	12.700	12.870	12.580	12.740	12.740	10,862,400

← NewerPage 4 of 21 · 1,212 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.