Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.730 | 9.760 | 9.550 | 9.640 | 9.608 | 9,480,515 |
| 2025-07-24 | 9.630 | 9.730 | 9.600 | 9.720 | 9.688 | 10,286,515 |
| 2025-07-23 | 9.660 | 9.740 | 9.550 | 9.640 | 9.608 | 13,797,200 |
| 2025-07-22 | 9.980 | 9.980 | 9.600 | 9.650 | 9.618 | 22,231,547 |
| 2025-07-21 | 9.900 | 10.110 | 9.860 | 9.980 | 9.947 | 21,225,775 |
| 2025-07-18 | 10.180 | 10.440 | 9.950 | 10.020 | 9.987 | 28,575,624 |
| 2025-07-17 | 10.130 | 10.720 | 10.020 | 10.180 | 10.146 | 31,310,280 |
| 2025-07-16 | 9.830 | 10.980 | 9.830 | 10.370 | 10.336 | 42,057,609 |
| 2025-07-15 | 10.800 | 11.000 | 10.530 | 10.530 | 10.495 | 16,402,000 |
| 2025-07-14 | 11.610 | 12.530 | 11.240 | 11.700 | 11.661 | 77,156,943 |
| 2025-07-11 | 10.160 | 11.390 | 9.780 | 11.390 | 11.352 | 42,138,405 |
| 2025-07-10 | 10.900 | 12.000 | 10.050 | 10.350 | 10.316 | 69,614,421 |
| 2025-07-09 | 10.800 | 11.040 | 10.550 | 11.040 | 11.003 | 67,198,761 |
| 2025-07-08 | 9.180 | 10.040 | 9.000 | 10.040 | 10.007 | 28,621,524 |
| 2025-07-07 | 8.730 | 9.230 | 8.720 | 9.130 | 9.100 | 29,904,277 |
| 2025-07-04 | 10.260 | 10.300 | 9.320 | 9.320 | 9.289 | 47,001,214 |
| 2025-07-03 | 10.360 | 10.360 | 10.360 | 10.360 | 10.326 | 4,556,801 |
| 2025-07-02 | 8.470 | 9.420 | 8.470 | 9.420 | 9.389 | 9,039,000 |
| 2025-07-01 | 8.480 | 8.580 | 8.360 | 8.560 | 8.532 | 6,578,900 |
| 2025-06-30 | 8.590 | 8.680 | 8.400 | 8.480 | 8.452 | 8,162,175 |
| 2025-06-27 | 8.710 | 8.990 | 8.510 | 8.590 | 8.562 | 13,580,861 |
| 2025-06-26 | 8.030 | 8.760 | 8.010 | 8.490 | 8.462 | 18,991,803 |
| 2025-06-25 | 8.140 | 8.280 | 8.000 | 8.030 | 8.003 | 13,033,081 |
| 2025-06-24 | 8.000 | 8.380 | 7.820 | 8.350 | 8.322 | 6,703,601 |
| 2025-06-23 | 7.810 | 8.000 | 7.790 | 7.960 | 7.934 | 3,284,886 |
| 2025-06-20 | 7.890 | 7.980 | 7.770 | 7.850 | 7.824 | 2,942,700 |
| 2025-06-19 | 8.040 | 8.110 | 7.830 | 7.880 | 7.854 | 5,263,950 |
| 2025-06-18 | 8.050 | 8.090 | 7.920 | 8.040 | 8.013 | 3,884,900 |
| 2025-06-17 | 8.200 | 8.200 | 7.990 | 8.070 | 8.043 | 4,160,150 |
| 2025-06-16 | 8.120 | 8.290 | 8.030 | 8.110 | 8.083 | 5,135,192 |
| 2025-06-13 | 8.300 | 8.300 | 8.080 | 8.120 | 8.093 | 5,198,900 |
| 2025-06-12 | 8.330 | 8.410 | 8.200 | 8.300 | 8.273 | 4,660,106 |
| 2025-06-11 | 8.320 | 8.470 | 8.300 | 8.330 | 8.302 | 5,683,000 |
| 2025-06-10 | 8.550 | 8.550 | 8.220 | 8.340 | 8.312 | 6,475,700 |
| 2025-06-09 | 8.660 | 8.700 | 8.360 | 8.470 | 8.442 | 6,847,246 |
| 2025-06-06 | 8.590 | 8.680 | 8.480 | 8.570 | 8.542 | 6,721,401 |
| 2025-06-05 | 8.500 | 8.820 | 8.440 | 8.530 | 8.502 | 13,755,346 |
| 2025-06-04 | 8.220 | 8.500 | 8.130 | 8.450 | 8.422 | 10,489,781 |
| 2025-06-03 | 8.030 | 8.240 | 7.990 | 8.210 | 8.183 | 8,198,602 |
| 2025-05-30 | 8.280 | 8.340 | 8.090 | 8.140 | 8.113 | 6,497,001 |
| 2025-05-29 | 8.080 | 8.250 | 8.080 | 8.200 | 8.173 | 10,147,464 |
| 2025-05-28 | 8.280 | 8.360 | 8.020 | 8.170 | 8.143 | 16,660,905 |
| 2025-05-27 | 7.820 | 8.610 | 7.820 | 8.130 | 8.103 | 26,681,580 |
| 2025-05-26 | 7.830 | 7.950 | 7.720 | 7.830 | 7.804 | 3,532,400 |
| 2025-05-23 | 7.880 | 7.900 | 7.780 | 7.890 | 7.864 | 3,493,800 |
| 2025-05-22 | 7.930 | 7.990 | 7.760 | 7.780 | 7.754 | 2,976,100 |
| 2025-05-21 | 8.030 | 8.040 | 7.860 | 7.940 | 7.914 | 2,581,501 |
| 2025-05-20 | 7.890 | 7.990 | 7.880 | 7.980 | 7.954 | 3,171,100 |
| 2025-05-19 | 7.840 | 7.930 | 7.780 | 7.890 | 7.864 | 3,113,300 |
| 2025-05-16 | 7.720 | 7.870 | 7.710 | 7.810 | 7.784 | 3,686,000 |
| 2025-05-15 | 7.680 | 7.750 | 7.560 | 7.720 | 7.694 | 3,700,400 |
| 2025-05-14 | 7.810 | 7.860 | 7.640 | 7.670 | 7.645 | 4,553,700 |
| 2025-05-13 | 7.900 | 8.020 | 7.730 | 7.820 | 7.794 | 4,706,800 |
| 2025-05-12 | 7.920 | 7.980 | 7.790 | 7.860 | 7.834 | 4,216,402 |
| 2025-05-09 | 7.910 | 8.000 | 7.840 | 7.910 | 7.884 | 5,101,200 |
| 2025-05-08 | 7.870 | 7.990 | 7.780 | 7.890 | 7.864 | 4,734,500 |
| 2025-05-07 | 7.950 | 7.990 | 7.800 | 7.850 | 7.824 | 4,961,700 |
| 2025-05-06 | 7.700 | 7.870 | 7.660 | 7.850 | 7.824 | 4,132,901 |
| 2025-04-30 | 7.640 | 7.750 | 7.590 | 7.630 | 7.605 | 3,000,900 |
| 2025-04-29 | 7.410 | 7.760 | 7.360 | 7.640 | 7.615 | 6,199,885 |
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.