Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.280 | 8.730 | 8.280 | 8.530 | 8.379 | 5,824,345 |
| 2024-07-25 | 8.260 | 8.580 | 8.230 | 8.330 | 8.183 | 6,175,300 |
| 2024-07-24 | 8.300 | 8.460 | 8.210 | 8.270 | 8.076 | 6,186,700 |
| 2024-07-23 | 8.450 | 8.880 | 8.370 | 8.530 | 8.329 | 9,655,400 |
| 2024-07-22 | 8.600 | 8.730 | 8.460 | 8.520 | 8.320 | 8,827,850 |
| 2024-07-19 | 7.980 | 9.180 | 7.930 | 8.700 | 8.495 | 12,517,850 |
| 2024-07-18 | 7.860 | 8.140 | 7.680 | 8.090 | 7.900 | 5,348,900 |
| 2024-07-17 | 7.940 | 8.030 | 7.830 | 7.830 | 7.646 | 1,809,700 |
| 2024-07-16 | 7.920 | 8.190 | 7.870 | 8.030 | 7.841 | 2,348,400 |
| 2024-07-15 | 8.030 | 8.100 | 7.930 | 7.930 | 7.744 | 1,753,300 |
| 2024-07-12 | 8.200 | 8.200 | 8.040 | 8.060 | 7.871 | 2,088,800 |
| 2024-07-11 | 8.130 | 8.200 | 8.080 | 8.190 | 7.997 | 2,486,933 |
| 2024-07-10 | 8.040 | 8.120 | 8.000 | 8.000 | 7.812 | 1,476,300 |
| 2024-07-09 | 7.920 | 8.080 | 7.720 | 8.040 | 7.851 | 2,432,058 |
| 2024-07-08 | 8.230 | 8.240 | 7.900 | 7.910 | 7.724 | 2,740,233 |
| 2024-07-05 | 8.180 | 8.330 | 8.140 | 8.270 | 8.076 | 1,491,100 |
| 2024-07-04 | 8.460 | 8.490 | 8.200 | 8.210 | 8.017 | 2,332,614 |
| 2024-07-03 | 8.570 | 8.620 | 8.390 | 8.440 | 8.242 | 3,005,100 |
| 2024-07-02 | 8.610 | 8.750 | 8.470 | 8.640 | 8.437 | 4,327,200 |
| 2024-07-01 | 8.300 | 8.650 | 8.300 | 8.630 | 8.427 | 4,579,414 |
| 2024-06-28 | 8.230 | 8.450 | 8.230 | 8.300 | 8.105 | 2,934,200 |
| 2024-06-27 | 8.410 | 8.750 | 8.310 | 8.310 | 8.115 | 3,441,100 |
| 2024-06-26 | 8.150 | 8.450 | 8.110 | 8.420 | 8.222 | 2,640,342 |
| 2024-06-25 | 8.200 | 8.280 | 8.100 | 8.150 | 7.958 | 2,206,800 |
| 2024-06-24 | 8.560 | 8.600 | 8.120 | 8.140 | 7.949 | 3,332,723 |
| 2024-06-21 | 8.550 | 8.660 | 8.400 | 8.630 | 8.427 | 2,430,900 |
| 2024-06-20 | 8.730 | 8.760 | 8.480 | 8.480 | 8.281 | 3,453,223 |
| 2024-06-19 | 8.820 | 8.830 | 8.710 | 8.750 | 8.544 | 1,987,200 |
| 2024-06-18 | 8.710 | 8.890 | 8.670 | 8.830 | 8.622 | 3,105,977 |
| 2024-06-17 | 8.680 | 8.750 | 8.590 | 8.660 | 8.456 | 2,377,277 |
| 2024-06-14 | 8.870 | 8.870 | 8.650 | 8.740 | 8.535 | 4,772,400 |
| 2024-06-13 | 9.060 | 9.090 | 8.900 | 8.900 | 8.691 | 3,198,100 |
| 2024-06-12 | 8.930 | 9.040 | 8.890 | 9.000 | 8.788 | 4,042,324 |
| 2024-06-11 | 9.050 | 9.080 | 8.880 | 9.020 | 8.808 | 7,609,432 |
| 2024-06-07 | 9.600 | 9.900 | 9.200 | 9.360 | 9.140 | 11,746,480 |
| 2024-06-06 | 9.050 | 9.280 | 8.980 | 9.170 | 8.954 | 6,460,400 |
| 2024-06-05 | 9.000 | 9.050 | 8.910 | 9.010 | 8.798 | 2,430,900 |
| 2024-06-04 | 9.000 | 9.080 | 8.760 | 9.050 | 8.837 | 3,226,856 |
| 2024-06-03 | 9.150 | 9.210 | 8.970 | 9.070 | 8.857 | 3,422,246 |
| 2024-05-31 | 9.000 | 9.210 | 9.000 | 9.130 | 8.915 | 3,293,700 |
| 2024-05-30 | 9.020 | 9.190 | 9.020 | 9.080 | 8.867 | 3,155,800 |
| 2024-05-29 | 9.130 | 9.180 | 9.040 | 9.080 | 8.867 | 2,689,338 |
| 2024-05-28 | 9.120 | 9.350 | 9.000 | 9.180 | 8.964 | 3,939,800 |
| 2024-05-27 | 9.010 | 9.150 | 8.960 | 9.140 | 8.925 | 3,109,200 |
| 2024-05-24 | 9.110 | 9.180 | 8.960 | 8.980 | 8.769 | 4,549,656 |
| 2024-05-23 | 9.430 | 9.440 | 9.050 | 9.100 | 8.886 | 7,278,256 |
| 2024-05-22 | 9.510 | 9.580 | 9.420 | 9.490 | 9.267 | 4,222,800 |
| 2024-05-21 | 9.550 | 9.590 | 9.460 | 9.590 | 9.365 | 3,723,400 |
| 2024-05-20 | 9.680 | 9.690 | 9.480 | 9.540 | 9.316 | 5,735,600 |
| 2024-05-17 | 9.520 | 9.670 | 9.460 | 9.640 | 9.413 | 5,810,500 |
| 2024-05-16 | 9.640 | 9.750 | 9.460 | 9.520 | 9.296 | 7,137,200 |
| 2024-05-15 | 9.720 | 9.800 | 9.600 | 9.640 | 9.413 | 7,361,500 |
| 2024-05-14 | 9.830 | 10.060 | 9.710 | 9.820 | 9.589 | 12,211,250 |
| 2024-05-13 | 9.340 | 10.030 | 9.300 | 10.010 | 9.775 | 20,401,330 |
| 2024-05-10 | 9.650 | 9.650 | 9.360 | 9.420 | 9.199 | 7,284,100 |
| 2024-05-09 | 9.580 | 9.680 | 9.510 | 9.600 | 9.374 | 10,301,400 |
| 2024-05-08 | 9.700 | 9.800 | 9.500 | 9.550 | 9.325 | 11,671,650 |
| 2024-05-07 | 10.090 | 10.200 | 9.720 | 9.830 | 9.599 | 20,853,760 |
| 2024-05-06 | 9.100 | 10.500 | 9.090 | 10.070 | 9.833 | 29,198,990 |
| 2024-04-30 | 8.890 | 8.940 | 8.690 | 8.750 | 8.544 | 4,082,043 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.1077 CNY |
| 2025-07-07 | 0.0621 CNY |
| 2024-07-25 | 0.0490 CNY |
| 2023-07-11 | 0.0491 CNY |
| 2022-06-15 | 0.1191 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.