Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.450 | 7.470 | 7.210 | 7.410 | 7.385 | 3,472,800 |
| 2025-04-25 | 7.440 | 7.720 | 7.430 | 7.510 | 7.485 | 3,376,600 |
| 2025-04-24 | 7.460 | 7.610 | 7.400 | 7.430 | 7.405 | 3,298,700 |
| 2025-04-23 | 7.350 | 7.540 | 7.310 | 7.490 | 7.465 | 2,875,900 |
| 2025-04-22 | 7.270 | 7.330 | 7.210 | 7.310 | 7.286 | 2,095,999 |
| 2025-04-21 | 7.130 | 7.260 | 6.980 | 7.250 | 7.226 | 2,512,000 |
| 2025-04-18 | 7.030 | 7.110 | 6.940 | 7.060 | 7.037 | 2,529,500 |
| 2025-04-17 | 6.920 | 7.140 | 6.830 | 7.060 | 7.037 | 2,302,800 |
| 2025-04-16 | 7.100 | 7.100 | 6.750 | 6.890 | 6.867 | 2,891,799 |
| 2025-04-15 | 7.070 | 7.150 | 7.000 | 7.100 | 7.077 | 2,980,699 |
| 2025-04-14 | 7.060 | 7.150 | 6.930 | 7.020 | 6.997 | 3,071,500 |
| 2025-04-11 | 6.700 | 6.950 | 6.700 | 6.830 | 6.807 | 3,001,369 |
| 2025-04-10 | 6.700 | 6.880 | 6.700 | 6.750 | 6.728 | 3,972,800 |
| 2025-04-09 | 6.300 | 6.600 | 5.810 | 6.530 | 6.508 | 6,216,000 |
| 2025-04-08 | 6.640 | 6.710 | 6.190 | 6.300 | 6.279 | 8,186,500 |
| 2025-04-07 | 7.160 | 7.160 | 6.780 | 6.780 | 6.758 | 2,758,300 |
| 2025-04-03 | 7.460 | 7.570 | 7.360 | 7.530 | 7.505 | 3,019,300 |
| 2025-04-02 | 7.580 | 7.650 | 7.460 | 7.530 | 7.505 | 2,671,600 |
| 2025-04-01 | 7.510 | 7.660 | 7.480 | 7.510 | 7.485 | 3,774,600 |
| 2025-03-31 | 7.500 | 7.530 | 7.280 | 7.430 | 7.405 | 4,148,300 |
| 2025-03-28 | 7.750 | 7.810 | 7.490 | 7.530 | 7.505 | 7,144,250 |
| 2025-03-27 | 7.940 | 8.040 | 7.770 | 7.800 | 7.774 | 9,786,550 |
| 2025-03-26 | 7.830 | 8.430 | 7.800 | 8.150 | 8.123 | 14,313,906 |
| 2025-03-25 | 7.830 | 8.080 | 7.710 | 7.790 | 7.764 | 9,117,700 |
| 2025-03-24 | 7.830 | 8.270 | 7.620 | 7.930 | 7.904 | 12,172,184 |
| 2025-03-21 | 7.970 | 7.980 | 7.770 | 7.850 | 7.824 | 3,031,100 |
| 2025-03-20 | 7.940 | 7.980 | 7.850 | 7.940 | 7.914 | 2,739,300 |
| 2025-03-19 | 8.020 | 8.080 | 7.870 | 7.910 | 7.884 | 3,285,600 |
| 2025-03-18 | 8.050 | 8.100 | 7.950 | 8.010 | 7.983 | 2,539,050 |
| 2025-03-17 | 8.000 | 8.080 | 7.930 | 8.040 | 8.013 | 3,050,101 |
| 2025-03-14 | 7.950 | 8.020 | 7.760 | 8.000 | 7.974 | 4,924,650 |
| 2025-03-13 | 7.830 | 7.960 | 7.690 | 7.920 | 7.894 | 4,130,546 |
| 2025-03-12 | 7.860 | 7.880 | 7.750 | 7.850 | 7.824 | 3,905,000 |
| 2025-03-11 | 7.950 | 7.950 | 7.700 | 7.840 | 7.814 | 4,679,350 |
| 2025-03-10 | 7.840 | 8.060 | 7.840 | 7.970 | 7.944 | 6,696,302 |
| 2025-03-07 | 7.730 | 7.900 | 7.710 | 7.800 | 7.774 | 5,146,641 |
| 2025-03-06 | 7.670 | 7.790 | 7.620 | 7.750 | 7.724 | 5,379,851 |
| 2025-03-05 | 7.450 | 7.680 | 7.440 | 7.680 | 7.655 | 5,941,000 |
| 2025-03-04 | 7.340 | 7.490 | 7.300 | 7.490 | 7.465 | 4,570,100 |
| 2025-03-03 | 7.330 | 7.530 | 7.280 | 7.400 | 7.376 | 5,845,847 |
| 2025-02-28 | 7.340 | 7.410 | 7.260 | 7.290 | 7.266 | 4,154,250 |
| 2025-02-27 | 7.500 | 7.580 | 7.280 | 7.410 | 7.385 | 4,305,100 |
| 2025-02-26 | 7.250 | 7.480 | 7.250 | 7.480 | 7.455 | 4,076,501 |
| 2025-02-25 | 7.290 | 7.380 | 7.230 | 7.280 | 7.256 | 3,006,700 |
| 2025-02-24 | 7.210 | 7.370 | 7.180 | 7.350 | 7.326 | 5,477,685 |
| 2025-02-21 | 7.310 | 7.390 | 7.160 | 7.200 | 7.176 | 4,846,887 |
| 2025-02-20 | 7.300 | 7.410 | 7.270 | 7.330 | 7.306 | 3,173,700 |
| 2025-02-19 | 7.220 | 7.310 | 7.150 | 7.300 | 7.276 | 3,073,200 |
| 2025-02-18 | 7.360 | 7.380 | 7.140 | 7.180 | 7.156 | 3,768,000 |
| 2025-02-17 | 7.270 | 7.420 | 7.240 | 7.360 | 7.336 | 4,289,977 |
| 2025-02-14 | 7.420 | 7.420 | 7.240 | 7.250 | 7.226 | 3,432,901 |
| 2025-02-13 | 7.500 | 7.570 | 7.300 | 7.330 | 7.306 | 4,057,300 |
| 2025-02-12 | 7.600 | 7.650 | 7.470 | 7.530 | 7.505 | 4,878,101 |
| 2025-02-11 | 7.650 | 7.740 | 7.480 | 7.630 | 7.605 | 6,553,451 |
| 2025-02-10 | 7.600 | 7.650 | 7.310 | 7.600 | 7.575 | 9,138,627 |
| 2025-02-07 | 7.650 | 7.690 | 7.540 | 7.640 | 7.615 | 9,674,044 |
| 2025-02-06 | 7.450 | 7.670 | 7.360 | 7.650 | 7.625 | 10,570,344 |
| 2025-02-05 | 7.310 | 7.530 | 7.120 | 7.530 | 7.505 | 10,846,200 |
| 2025-01-27 | 7.230 | 7.560 | 7.100 | 7.290 | 7.266 | 17,140,517 |
| 2025-01-24 | 7.150 | 7.760 | 7.070 | 7.230 | 7.206 | 21,751,637 |
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.