Guangdong Jingyi Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.880	13.020	12.680	12.800	12.800	10,602,800
2025-10-24	12.690	12.770	12.460	12.760	12.760	11,513,800
2025-10-23	12.500	12.650	12.260	12.620	12.620	15,444,900
2025-10-22	12.950	13.240	12.580	12.640	12.640	22,360,497
2025-10-21	13.110	13.290	12.970	13.250	13.250	19,365,709
2025-10-20	12.900	13.240	12.750	13.200	13.200	21,782,685
2025-10-17	12.780	13.770	12.780	13.100	13.100	26,142,309
2025-10-16	13.070	13.450	12.740	12.780	12.780	23,127,000
2025-10-15	13.010	13.490	12.700	13.200	13.200	27,581,823
2025-10-14	14.510	14.680	13.330	13.370	13.370	43,618,060
2025-10-13	13.660	14.360	13.260	14.070	14.070	49,307,127
2025-10-10	15.310	17.440	14.610	14.710	14.710	76,863,081
2025-10-09	15.920	16.230	15.630	16.230	16.230	21,311,879
2025-09-30	13.200	14.750	13.160	14.750	14.750	62,745,389
2025-09-29	14.500	14.500	13.370	13.410	13.410	60,789,712
2025-09-26	13.870	14.850	13.660	14.850	14.850	28,499,857
2025-09-25	13.500	13.500	13.500	13.500	13.500	4,033,540
2025-09-24	11.180	12.270	11.070	12.270	12.270	14,060,713
2025-09-23	10.840	11.210	10.830	11.150	11.150	18,341,740
2025-09-22	10.960	11.090	10.680	10.840	10.840	8,307,000
2025-09-19	10.620	11.030	10.590	10.860	10.860	10,129,470
2025-09-18	10.800	11.170	10.520	10.670	10.670	13,361,500
2025-09-17	10.710	10.940	10.670	10.790	10.790	6,184,900
2025-09-16	10.970	11.080	10.600	10.830	10.830	8,964,800
2025-09-15	10.960	11.010	10.750	10.930	10.930	10,143,879
2025-09-12	11.430	11.480	10.970	10.980	10.980	15,470,900
2025-09-11	11.420	11.600	11.240	11.420	11.420	17,000,581
2025-09-10	10.790	11.620	10.710	11.410	11.410	21,930,063
2025-09-09	10.630	10.930	10.490	10.870	10.870	14,748,043
2025-09-08	10.260	10.860	10.230	10.630	10.630	18,576,746
2025-09-05	10.360	10.790	10.110	10.250	10.250	23,130,212
2025-09-04	9.910	10.180	9.820	9.940	9.940	7,486,700
2025-09-03	10.260	10.390	9.920	9.980	9.980	6,269,000
2025-09-02	10.310	10.420	10.030	10.240	10.240	8,569,430
2025-09-01	10.240	10.480	10.210	10.240	10.240	8,704,250
2025-08-29	10.330	10.390	10.140	10.290	10.290	5,924,700
2025-08-28	10.420	10.630	9.950	10.330	10.330	11,878,464
2025-08-27	10.950	10.950	10.390	10.420	10.420	10,147,100
2025-08-26	10.880	11.030	10.750	10.780	10.780	9,966,760
2025-08-25	10.880	11.230	10.880	10.980	10.980	10,912,100
2025-08-22	10.990	11.060	10.760	10.860	10.824	7,642,300
2025-08-21	11.080	11.280	10.900	10.990	10.954	8,535,132
2025-08-20	11.180	11.250	11.010	11.070	11.033	9,141,800
2025-08-19	11.030	11.260	10.910	11.190	11.153	10,219,600
2025-08-18	10.960	11.110	10.820	11.050	11.013	9,469,600
2025-08-15	10.830	10.980	10.760	10.860	10.824	8,523,600
2025-08-14	11.310	11.410	10.750	10.820	10.784	12,841,375
2025-08-13	11.000	11.130	10.850	11.100	11.063	10,524,000
2025-08-12	11.290	11.360	10.900	10.950	10.914	13,728,600
2025-08-11	11.300	11.420	11.190	11.300	11.263	16,686,100
2025-08-08	11.290	11.990	11.150	11.400	11.362	21,388,800
2025-08-07	11.390	11.540	11.220	11.290	11.253	9,978,800
2025-08-06	11.320	11.480	11.120	11.390	11.352	16,280,202
2025-08-05	11.290	11.460	11.050	11.350	11.312	24,726,002
2025-08-04	10.410	11.400	10.350	11.290	11.253	33,521,678
2025-08-01	9.800	10.720	9.790	10.460	10.425	27,107,715
2025-07-31	9.850	10.250	9.790	9.890	9.857	19,169,000
2025-07-30	9.830	9.980	9.580	9.950	9.917	13,330,501
2025-07-29	9.860	9.860	9.710	9.830	9.797	8,001,700
2025-07-28	9.660	9.930	9.650	9.870	9.837	12,966,185

← NewerPage 5 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.