Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.270 | 6.480 | 6.200 | 6.330 | 6.309 | 9,010,040 |
| 2024-10-29 | 6.390 | 6.400 | 6.130 | 6.330 | 6.309 | 10,406,927 |
| 2024-10-28 | 6.060 | 6.350 | 6.060 | 6.320 | 6.299 | 8,202,010 |
| 2024-10-25 | 5.950 | 6.070 | 5.880 | 6.070 | 6.050 | 5,254,267 |
| 2024-10-24 | 5.890 | 5.960 | 5.830 | 5.950 | 5.930 | 4,180,901 |
| 2024-10-23 | 5.920 | 5.950 | 5.850 | 5.890 | 5.871 | 4,910,013 |
| 2024-10-22 | 5.730 | 5.900 | 5.730 | 5.900 | 5.880 | 5,760,700 |
| 2024-10-21 | 5.770 | 5.840 | 5.710 | 5.760 | 5.741 | 5,698,989 |
| 2024-10-18 | 5.660 | 5.810 | 5.610 | 5.740 | 5.721 | 4,740,563 |
| 2024-10-17 | 5.820 | 5.860 | 5.610 | 5.650 | 5.631 | 4,303,900 |
| 2024-10-16 | 5.640 | 5.800 | 5.630 | 5.760 | 5.741 | 4,678,010 |
| 2024-10-15 | 5.750 | 5.860 | 5.650 | 5.700 | 5.681 | 5,608,401 |
| 2024-10-14 | 5.550 | 5.760 | 5.550 | 5.720 | 5.701 | 6,648,910 |
| 2024-10-11 | 5.730 | 5.760 | 5.490 | 5.540 | 5.522 | 6,086,400 |
| 2024-10-10 | 5.650 | 5.980 | 5.550 | 5.750 | 5.731 | 8,534,460 |
| 2024-10-09 | 6.220 | 6.230 | 5.640 | 5.660 | 5.641 | 11,511,001 |
| 2024-10-08 | 6.590 | 6.590 | 5.990 | 6.270 | 6.249 | 16,134,488 |
| 2024-09-30 | 5.720 | 6.050 | 5.540 | 6.010 | 5.990 | 13,679,510 |
| 2024-09-27 | 5.420 | 5.630 | 5.350 | 5.550 | 5.532 | 8,231,711 |
| 2024-09-26 | 5.190 | 5.380 | 5.190 | 5.370 | 5.352 | 7,600,900 |
| 2024-09-25 | 5.310 | 5.350 | 5.210 | 5.240 | 5.223 | 5,230,800 |
| 2024-09-24 | 5.060 | 5.180 | 5.050 | 5.180 | 5.163 | 4,681,050 |
| 2024-09-23 | 5.020 | 5.080 | 4.970 | 5.060 | 5.043 | 3,633,640 |
| 2024-09-20 | 5.010 | 5.030 | 4.930 | 4.970 | 4.954 | 2,930,350 |
| 2024-09-19 | 4.740 | 5.020 | 4.740 | 5.010 | 4.993 | 5,025,300 |
| 2024-09-18 | 4.880 | 4.900 | 4.660 | 4.760 | 4.744 | 3,624,500 |
| 2024-09-13 | 5.020 | 5.020 | 4.860 | 4.870 | 4.854 | 2,601,600 |
| 2024-09-12 | 4.950 | 5.030 | 4.940 | 4.950 | 4.934 | 2,202,500 |
| 2024-09-11 | 5.020 | 5.030 | 4.900 | 4.940 | 4.924 | 2,759,600 |
| 2024-09-10 | 4.980 | 5.040 | 4.910 | 5.010 | 4.993 | 2,864,900 |
| 2024-09-09 | 4.950 | 5.040 | 4.870 | 4.990 | 4.974 | 2,761,300 |
| 2024-09-06 | 5.040 | 5.150 | 4.940 | 4.990 | 4.974 | 3,729,800 |
| 2024-09-05 | 4.950 | 5.060 | 4.900 | 5.050 | 5.033 | 3,228,100 |
| 2024-09-04 | 5.010 | 5.050 | 4.910 | 4.940 | 4.924 | 3,090,700 |
| 2024-09-03 | 5.040 | 5.110 | 4.990 | 5.040 | 5.023 | 2,422,903 |
| 2024-09-02 | 5.070 | 5.120 | 5.020 | 5.050 | 5.033 | 4,397,240 |
| 2024-08-30 | 4.980 | 5.120 | 4.940 | 5.070 | 5.053 | 3,337,203 |
| 2024-08-29 | 4.890 | 5.010 | 4.800 | 5.000 | 4.983 | 2,949,933 |
| 2024-08-28 | 4.770 | 4.980 | 4.750 | 4.880 | 4.864 | 3,697,600 |
| 2024-08-27 | 4.870 | 4.900 | 4.760 | 4.800 | 4.784 | 3,057,600 |
| 2024-08-26 | 4.690 | 4.930 | 4.690 | 4.870 | 4.854 | 3,466,900 |
| 2024-08-23 | 4.760 | 4.800 | 4.640 | 4.710 | 4.694 | 3,461,500 |
| 2024-08-22 | 4.850 | 4.920 | 4.780 | 4.790 | 4.774 | 2,588,100 |
| 2024-08-21 | 4.860 | 4.930 | 4.820 | 4.890 | 4.874 | 2,398,703 |
| 2024-08-20 | 5.020 | 5.050 | 4.820 | 4.860 | 4.844 | 4,647,303 |
| 2024-08-19 | 5.040 | 5.070 | 4.940 | 5.020 | 5.003 | 3,555,300 |
| 2024-08-16 | 5.130 | 5.190 | 4.990 | 5.020 | 5.003 | 3,686,810 |
| 2024-08-15 | 5.030 | 5.140 | 4.960 | 5.130 | 5.113 | 4,140,600 |
| 2024-08-14 | 5.070 | 5.090 | 5.010 | 5.040 | 5.023 | 2,650,000 |
| 2024-08-13 | 5.000 | 5.070 | 4.930 | 5.070 | 5.053 | 4,345,500 |
| 2024-08-12 | 5.100 | 5.140 | 4.970 | 4.990 | 4.974 | 4,370,900 |
| 2024-08-09 | 5.120 | 5.230 | 5.110 | 5.120 | 5.103 | 3,499,500 |
| 2024-08-08 | 5.240 | 5.240 | 5.060 | 5.110 | 5.093 | 5,655,000 |
| 2024-08-07 | 5.210 | 5.280 | 5.170 | 5.250 | 5.233 | 2,828,600 |
| 2024-08-06 | 5.090 | 5.200 | 5.090 | 5.190 | 5.173 | 2,392,600 |
| 2024-08-05 | 5.200 | 5.260 | 5.050 | 5.080 | 5.063 | 3,562,515 |
| 2024-08-02 | 5.230 | 5.300 | 5.180 | 5.200 | 5.183 | 2,597,500 |
| 2024-08-01 | 5.290 | 5.350 | 5.250 | 5.290 | 5.273 | 3,710,800 |
| 2024-07-31 | 5.090 | 5.260 | 5.070 | 5.250 | 5.233 | 3,980,640 |
| 2024-07-30 | 5.040 | 5.080 | 4.950 | 5.080 | 5.063 | 3,060,210 |
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.