Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.890 | 8.940 | 8.690 | 8.750 | 8.544 | 4,082,043 |
| 2024-04-29 | 8.770 | 8.940 | 8.640 | 8.890 | 8.681 | 5,726,547 |
| 2024-04-26 | 8.750 | 8.750 | 8.550 | 8.750 | 8.544 | 8,140,725 |
| 2024-04-25 | 9.100 | 9.120 | 8.910 | 8.950 | 8.740 | 5,297,000 |
| 2024-04-24 | 8.840 | 9.130 | 8.840 | 9.120 | 8.906 | 6,519,885 |
| 2024-04-23 | 9.000 | 9.250 | 8.800 | 8.820 | 8.613 | 6,368,700 |
| 2024-04-22 | 9.140 | 9.350 | 8.900 | 8.990 | 8.779 | 9,766,135 |
| 2024-04-19 | 8.930 | 9.550 | 8.930 | 9.360 | 9.140 | 13,340,150 |
| 2024-04-18 | 9.180 | 9.370 | 9.010 | 9.050 | 8.837 | 7,635,240 |
| 2024-04-17 | 8.550 | 9.170 | 8.550 | 9.150 | 8.935 | 8,916,752 |
| 2024-04-16 | 9.160 | 9.190 | 8.500 | 8.500 | 8.300 | 10,884,280 |
| 2024-04-15 | 9.050 | 9.510 | 8.520 | 9.430 | 9.208 | 14,149,960 |
| 2024-04-12 | 8.940 | 9.490 | 8.940 | 9.140 | 8.925 | 9,703,298 |
| 2024-04-11 | 8.650 | 9.110 | 8.500 | 8.950 | 8.740 | 6,353,900 |
| 2024-04-10 | 8.870 | 9.010 | 8.570 | 8.810 | 8.603 | 4,670,900 |
| 2024-04-09 | 8.780 | 8.900 | 8.740 | 8.870 | 8.661 | 2,463,100 |
| 2024-04-08 | 9.050 | 9.080 | 8.770 | 8.780 | 8.574 | 3,589,067 |
| 2024-04-03 | 9.180 | 9.230 | 9.000 | 9.090 | 8.876 | 3,339,600 |
| 2024-04-02 | 9.170 | 9.280 | 9.130 | 9.230 | 9.013 | 3,928,908 |
| 2024-04-01 | 8.880 | 9.270 | 8.880 | 9.210 | 8.993 | 6,209,500 |
| 2024-03-29 | 8.670 | 8.930 | 8.670 | 8.920 | 8.710 | 4,010,100 |
| 2024-03-28 | 8.580 | 8.780 | 8.550 | 8.670 | 8.466 | 3,230,900 |
| 2024-03-27 | 8.900 | 8.900 | 8.530 | 8.530 | 8.329 | 3,385,135 |
| 2024-03-26 | 8.860 | 8.950 | 8.680 | 8.900 | 8.691 | 3,819,800 |
| 2024-03-25 | 9.080 | 9.170 | 8.880 | 8.900 | 8.691 | 4,346,317 |
| 2024-03-22 | 9.370 | 9.390 | 9.080 | 9.120 | 8.906 | 5,478,371 |
| 2024-03-21 | 9.440 | 9.440 | 9.260 | 9.370 | 9.150 | 4,708,910 |
| 2024-03-20 | 9.300 | 9.440 | 9.300 | 9.440 | 9.218 | 4,543,993 |
| 2024-03-19 | 9.530 | 9.540 | 9.330 | 9.360 | 9.140 | 6,172,200 |
| 2024-03-18 | 9.430 | 9.530 | 9.390 | 9.500 | 9.277 | 7,329,376 |
| 2024-03-15 | 9.270 | 9.420 | 9.220 | 9.400 | 9.179 | 6,690,957 |
| 2024-03-14 | 9.300 | 9.550 | 9.240 | 9.380 | 9.159 | 8,698,794 |
| 2024-03-13 | 9.410 | 9.460 | 9.260 | 9.340 | 9.120 | 8,588,382 |
| 2024-03-12 | 9.780 | 9.820 | 9.390 | 9.480 | 9.257 | 13,940,320 |
| 2024-03-11 | 9.880 | 10.180 | 9.570 | 9.700 | 9.472 | 18,289,430 |
| 2024-03-08 | 9.380 | 9.950 | 8.980 | 9.720 | 9.491 | 24,702,590 |
| 2024-03-07 | 9.100 | 9.850 | 9.090 | 9.380 | 9.159 | 23,593,240 |
| 2024-03-06 | 8.840 | 8.980 | 8.750 | 8.890 | 8.681 | 3,781,396 |
| 2024-03-05 | 8.980 | 9.100 | 8.810 | 8.860 | 8.652 | 4,250,100 |
| 2024-03-04 | 9.130 | 9.220 | 8.920 | 9.050 | 8.837 | 4,301,066 |
| 2024-03-01 | 9.110 | 9.210 | 8.970 | 9.120 | 8.906 | 4,840,638 |
| 2024-02-29 | 8.450 | 9.100 | 8.380 | 9.080 | 8.867 | 8,566,127 |
| 2024-02-28 | 9.170 | 9.490 | 8.590 | 8.620 | 8.417 | 13,930,110 |
| 2024-02-27 | 9.130 | 9.250 | 9.000 | 9.240 | 9.023 | 9,958,715 |
| 2024-02-26 | 9.250 | 9.420 | 9.000 | 9.090 | 8.876 | 12,835,610 |
| 2024-02-23 | 8.880 | 8.970 | 8.790 | 8.970 | 8.759 | 5,844,690 |
| 2024-02-22 | 8.700 | 8.920 | 8.690 | 8.880 | 8.671 | 4,739,956 |
| 2024-02-21 | 8.400 | 8.980 | 8.340 | 8.780 | 8.574 | 8,205,191 |
| 2024-02-20 | 8.450 | 8.510 | 8.240 | 8.470 | 8.271 | 4,433,105 |
| 2024-02-19 | 8.450 | 8.660 | 8.330 | 8.530 | 8.329 | 6,855,600 |
| 2024-02-08 | 7.720 | 8.380 | 7.710 | 8.350 | 8.154 | 9,355,571 |
| 2024-02-07 | 7.940 | 8.190 | 7.660 | 7.700 | 7.519 | 9,448,993 |
| 2024-02-06 | 7.450 | 8.180 | 6.990 | 7.980 | 7.792 | 9,269,128 |
| 2024-02-05 | 8.600 | 8.700 | 7.440 | 7.680 | 7.499 | 10,590,590 |
| 2024-02-02 | 9.400 | 9.620 | 8.570 | 8.810 | 8.603 | 10,060,580 |
| 2024-02-01 | 9.450 | 9.740 | 9.100 | 9.230 | 9.013 | 8,933,231 |
| 2024-01-31 | 9.650 | 10.180 | 9.550 | 9.810 | 9.579 | 11,027,430 |
| 2024-01-30 | 9.800 | 10.350 | 9.740 | 9.800 | 9.570 | 12,767,720 |
| 2024-01-29 | 10.010 | 10.910 | 9.990 | 10.090 | 9.853 | 18,870,279 |
| 2024-01-26 | 10.100 | 10.250 | 9.820 | 10.100 | 9.863 | 10,166,640 |
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.