Guangdong Jingyi Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.290 | 8.480 | 7.850 | 8.470 | 8.470 | 8,198,999 |
| 2026-10-22 | 8.810 | 8.860 | 8.460 | 8.480 | 8.480 | 4,542,504 |
| 2026-10-21 | 8.860 | 8.940 | 8.740 | 8.760 | 8.760 | 3,959,000 |
| 2026-10-20 | 8.700 | 8.850 | 8.520 | 8.760 | 8.760 | 4,217,800 |
| 2026-10-19 | 8.820 | 8.840 | 8.410 | 8.680 | 8.680 | 6,661,200 |
| 2026-10-16 | 8.960 | 9.140 | 8.810 | 8.900 | 8.900 | 6,001,000 |
| 2026-10-15 | 8.940 | 9.080 | 8.700 | 8.810 | 8.810 | 6,979,500 |
| 2026-10-14 | 9.260 | 9.560 | 9.160 | 9.190 | 9.190 | 6,809,000 |
| 2026-10-13 | 9.080 | 9.500 | 8.880 | 9.420 | 9.420 | 9,262,000 |
| 2026-10-12 | 9.710 | 9.750 | 9.270 | 9.310 | 9.310 | 6,002,000 |
| 2026-10-09 | 9.700 | 9.750 | 9.300 | 9.700 | 9.700 | 9,139,100 |
| 2026-10-08 | 9.820 | 10.100 | 9.650 | 9.710 | 9.710 | 6,216,075 |
| 2026-09-30 | 10.000 | 10.030 | 9.710 | 9.770 | 9.770 | 5,221,900 |
| 2026-09-29 | 9.690 | 9.960 | 9.540 | 9.860 | 9.860 | 7,611,000 |
| 2026-09-28 | 9.800 | 10.050 | 9.600 | 9.650 | 9.650 | 7,878,310 |
| 2026-09-24 | 10.100 | 10.170 | 9.860 | 9.880 | 9.880 | 9,285,904 |
| 2026-09-23 | 10.650 | 10.800 | 10.110 | 10.180 | 10.180 | 12,189,680 |
Page 1 of 1 · 17 trading days
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.