Guangdong Jinming Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.680	5.810	5.630	5.800	5.657	3,831,750
2022-02-07	5.700	5.730	5.590	5.680	5.540	4,155,681
2022-01-28	5.400	5.690	5.400	5.620	5.481	5,418,493
2022-01-27	5.550	5.700	5.360	5.390	5.257	4,468,400
2022-01-26	5.500	5.590	5.460	5.550	5.413	3,231,600
2022-01-25	5.840	5.860	5.450	5.470	5.335	5,992,711
2022-01-24	5.930	5.990	5.830	5.840	5.696	3,601,400
2022-01-21	5.950	6.080	5.870	5.990	5.842	4,415,750
2022-01-20	6.290	6.290	5.980	6.000	5.852	7,833,000
2022-01-19	6.120	6.510	6.050	6.270	6.115	8,286,850
2022-01-18	6.340	6.360	6.060	6.080	5.930	8,620,706
2022-01-17	6.190	6.330	6.160	6.320	6.164	7,027,703
2022-01-14	6.420	6.420	6.120	6.190	6.037	9,993,046
2022-01-13	6.360	6.450	6.320	6.370	6.213	8,322,605
2022-01-12	6.220	6.380	6.180	6.370	6.213	10,388,350
2022-01-11	6.250	6.320	6.150	6.180	6.027	6,068,414
2022-01-10	6.150	6.220	6.080	6.210	6.057	5,162,936
2022-01-07	6.250	6.360	6.090	6.120	5.969	8,634,500
2022-01-06	6.300	6.370	6.240	6.290	6.135	9,314,864
2022-01-05	6.290	6.350	6.210	6.310	6.154	9,437,164
2022-01-04	6.180	6.340	6.150	6.280	6.125	7,587,850
2021-12-31	6.330	6.330	6.160	6.180	6.027	7,640,500
2021-12-30	6.140	6.300	6.050	6.260	6.105	10,823,117
2021-12-29	6.130	6.150	5.990	6.120	5.969	7,359,699
2021-12-28	5.910	6.180	5.900	6.080	5.930	7,097,712
2021-12-27	5.850	6.020	5.800	5.950	5.803	5,109,517
2021-12-24	6.010	6.050	5.790	5.800	5.657	6,867,895
2021-12-23	6.100	6.100	5.990	6.010	5.861	6,752,800
2021-12-22	6.210	6.250	6.100	6.150	5.998	6,119,531
2021-12-21	6.100	6.240	6.050	6.220	6.066	8,505,300
2021-12-20	6.130	6.190	6.060	6.080	5.930	7,117,295
2021-12-17	6.130	6.150	6.070	6.120	5.969	5,697,800
2021-12-16	6.030	6.180	6.000	6.150	5.998	8,593,500
2021-12-15	6.000	6.070	5.970	6.030	5.881	6,292,600
2021-12-14	5.910	6.020	5.870	5.980	5.832	4,880,050
2021-12-13	6.030	6.030	5.910	5.940	5.793	6,562,900
2021-12-10	5.860	6.060	5.830	6.030	5.881	7,509,250
2021-12-09	5.870	5.910	5.800	5.880	5.735	4,718,350
2021-12-08	5.830	5.900	5.780	5.870	5.725	5,064,100
2021-12-07	5.850	5.910	5.700	5.820	5.676	5,196,350
2021-12-06	6.020	6.030	5.810	5.830	5.686	7,619,600
2021-12-03	6.020	6.200	6.000	6.040	5.891	8,537,872
2021-12-02	6.160	6.170	6.010	6.020	5.871	11,282,300
2021-12-01	5.900	6.240	5.850	6.200	6.047	19,368,797
2021-11-30	5.760	5.910	5.730	5.820	5.676	8,422,422
2021-11-29	5.630	5.770	5.630	5.740	5.598	4,111,150
2021-11-26	5.800	5.810	5.670	5.720	5.579	5,927,200
2021-11-25	5.780	5.930	5.770	5.810	5.666	8,521,400
2021-11-24	5.770	5.780	5.680	5.750	5.608	4,538,750
2021-11-23	5.770	5.830	5.730	5.790	5.647	4,527,850
2021-11-22	5.770	5.850	5.710	5.770	5.627	5,285,550
2021-11-19	5.680	5.810	5.660	5.780	5.637	5,681,451
2021-11-18	5.750	5.800	5.710	5.720	5.579	5,869,300
2021-11-17	5.610	5.770	5.610	5.770	5.627	7,538,561
2021-11-16	5.740	5.750	5.640	5.680	5.540	6,614,822
2021-11-15	5.680	5.760	5.640	5.750	5.608	9,451,122
2021-11-12	5.540	5.740	5.520	5.710	5.569	9,839,689
2021-11-11	5.500	5.580	5.500	5.570	5.432	5,406,801
2021-11-10	5.440	5.550	5.360	5.540	5.403	6,540,817
2021-11-09	5.410	5.460	5.380	5.450	5.315	4,988,667

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0200 CNY
2025-12-15	0.0200 CNY
2025-06-13	0.0200 CNY
2024-12-13	0.0400 CNY
2024-07-04	0.0200 CNY
2022-04-22	0.0400 CNY
2021-06-04	0.0280 CNY
2020-06-04	0.0150 CNY
2019-06-03	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.