Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.800 | 7.150 | 6.800 | 7.050 | 7.027 | 7,105,701 |
| 2025-01-22 | 6.770 | 6.850 | 6.660 | 6.800 | 6.778 | 3,307,900 |
| 2025-01-21 | 6.970 | 6.970 | 6.710 | 6.820 | 6.797 | 4,879,600 |
| 2025-01-20 | 6.760 | 7.010 | 6.660 | 6.940 | 6.917 | 5,489,900 |
| 2025-01-17 | 6.710 | 6.770 | 6.620 | 6.700 | 6.678 | 2,391,600 |
| 2025-01-16 | 6.740 | 6.800 | 6.600 | 6.750 | 6.728 | 3,161,600 |
| 2025-01-15 | 6.670 | 6.730 | 6.580 | 6.670 | 6.648 | 3,541,300 |
| 2025-01-14 | 6.390 | 6.690 | 6.370 | 6.680 | 6.658 | 4,703,800 |
| 2025-01-13 | 6.140 | 6.520 | 6.010 | 6.420 | 6.399 | 5,083,401 |
| 2025-01-10 | 6.500 | 6.540 | 6.220 | 6.260 | 6.239 | 4,023,023 |
| 2025-01-09 | 6.380 | 6.490 | 6.290 | 6.430 | 6.409 | 2,897,550 |
| 2025-01-08 | 6.530 | 6.550 | 6.210 | 6.430 | 6.409 | 5,418,297 |
| 2025-01-07 | 6.200 | 6.500 | 6.190 | 6.490 | 6.469 | 4,749,454 |
| 2025-01-06 | 6.080 | 6.350 | 5.740 | 6.200 | 6.179 | 6,742,500 |
| 2025-01-03 | 6.470 | 6.550 | 6.070 | 6.080 | 6.060 | 6,929,700 |
| 2025-01-02 | 6.430 | 6.710 | 6.320 | 6.460 | 6.439 | 6,519,855 |
| 2024-12-31 | 6.700 | 6.830 | 6.400 | 6.430 | 6.409 | 10,704,000 |
| 2024-12-30 | 6.900 | 6.950 | 6.580 | 6.690 | 6.668 | 6,772,100 |
| 2024-12-27 | 6.800 | 7.100 | 6.740 | 6.970 | 6.947 | 3,185,900 |
| 2024-12-26 | 6.630 | 6.940 | 6.630 | 6.820 | 6.797 | 3,962,815 |
| 2024-12-25 | 6.910 | 6.960 | 6.500 | 6.710 | 6.688 | 5,019,600 |
| 2024-12-24 | 7.010 | 7.150 | 6.810 | 6.960 | 6.937 | 5,358,615 |
| 2024-12-23 | 7.600 | 7.750 | 6.960 | 7.010 | 6.987 | 7,037,150 |
| 2024-12-20 | 7.500 | 7.770 | 7.500 | 7.610 | 7.585 | 6,008,481 |
| 2024-12-19 | 7.500 | 7.550 | 7.370 | 7.440 | 7.415 | 4,585,738 |
| 2024-12-18 | 7.530 | 7.720 | 7.330 | 7.560 | 7.535 | 6,504,938 |
| 2024-12-17 | 7.950 | 8.010 | 7.520 | 7.550 | 7.525 | 8,382,216 |
| 2024-12-16 | 7.920 | 8.250 | 7.860 | 7.950 | 7.924 | 8,727,201 |
| 2024-12-13 | 7.860 | 8.040 | 7.810 | 7.890 | 7.864 | 6,430,838 |
| 2024-12-12 | 7.720 | 7.920 | 7.680 | 7.910 | 7.884 | 4,695,388 |
| 2024-12-11 | 7.600 | 7.740 | 7.580 | 7.730 | 7.704 | 3,703,884 |
| 2024-12-10 | 7.840 | 7.840 | 7.520 | 7.640 | 7.615 | 6,156,939 |
| 2024-12-09 | 7.500 | 7.650 | 7.480 | 7.580 | 7.555 | 4,214,201 |
| 2024-12-06 | 7.420 | 7.530 | 7.370 | 7.480 | 7.455 | 3,483,453 |
| 2024-12-05 | 7.400 | 7.420 | 7.300 | 7.410 | 7.385 | 3,564,346 |
| 2024-12-04 | 7.520 | 7.630 | 7.300 | 7.360 | 7.336 | 4,729,294 |
| 2024-12-03 | 7.450 | 7.530 | 7.350 | 7.500 | 7.475 | 4,105,138 |
| 2024-12-02 | 7.360 | 7.500 | 7.340 | 7.490 | 7.465 | 5,192,200 |
| 2024-11-29 | 7.310 | 7.420 | 7.200 | 7.360 | 7.336 | 4,351,682 |
| 2024-11-28 | 7.200 | 7.400 | 7.180 | 7.310 | 7.286 | 5,765,581 |
| 2024-11-27 | 7.230 | 7.230 | 6.930 | 7.180 | 7.156 | 6,136,700 |
| 2024-11-26 | 7.150 | 7.360 | 7.140 | 7.260 | 7.236 | 7,070,700 |
| 2024-11-25 | 6.960 | 7.200 | 6.840 | 7.200 | 7.176 | 6,224,800 |
| 2024-11-22 | 7.070 | 7.150 | 6.900 | 6.980 | 6.957 | 4,842,488 |
| 2024-11-21 | 7.030 | 7.120 | 7.000 | 7.090 | 7.067 | 3,337,200 |
| 2024-11-20 | 6.950 | 7.090 | 6.890 | 7.040 | 7.017 | 3,640,981 |
| 2024-11-19 | 6.750 | 6.910 | 6.700 | 6.900 | 6.877 | 4,381,889 |
| 2024-11-18 | 6.920 | 7.040 | 6.690 | 6.740 | 6.718 | 5,099,981 |
| 2024-11-15 | 7.000 | 7.080 | 6.860 | 6.880 | 6.857 | 4,139,800 |
| 2024-11-14 | 7.040 | 7.220 | 7.020 | 7.050 | 7.027 | 6,857,700 |
| 2024-11-13 | 7.030 | 7.150 | 6.840 | 7.090 | 7.067 | 6,005,500 |
| 2024-11-12 | 7.200 | 7.290 | 6.980 | 7.070 | 7.047 | 6,942,003 |
| 2024-11-11 | 7.130 | 7.200 | 6.990 | 7.180 | 7.156 | 7,536,400 |
| 2024-11-08 | 7.270 | 7.660 | 7.140 | 7.200 | 7.176 | 14,534,830 |
| 2024-11-07 | 7.300 | 7.380 | 7.060 | 7.180 | 7.156 | 14,191,802 |
| 2024-11-06 | 7.200 | 7.840 | 7.200 | 7.390 | 7.366 | 21,199,435 |
| 2024-11-05 | 7.100 | 7.430 | 6.850 | 7.400 | 7.376 | 23,729,816 |
| 2024-11-04 | 6.580 | 7.280 | 6.530 | 7.270 | 7.246 | 25,752,864 |
| 2024-11-01 | 6.600 | 6.730 | 6.410 | 6.620 | 6.598 | 13,790,686 |
| 2024-10-31 | 6.330 | 6.630 | 6.330 | 6.600 | 6.578 | 9,745,101 |
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.