Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.050	9.470	8.920	9.420	9.199	6,203,785
2024-01-23	8.820	9.050	8.610	9.000	8.788	3,601,164
2024-01-22	9.300	9.370	8.700	8.770	8.564	3,506,285
2024-01-19	9.460	9.560	9.340	9.350	9.130	2,428,467
2024-01-18	9.660	9.670	9.190	9.490	9.267	4,359,400
2024-01-17	9.950	10.050	9.600	9.660	9.433	2,329,114
2024-01-16	10.080	10.120	9.840	9.960	9.726	2,481,114
2024-01-15	10.160	10.170	9.990	10.080	9.843	1,828,893
2024-01-12	10.170	10.340	10.100	10.190	9.950	2,454,800
2024-01-11	10.000	10.200	9.950	10.190	9.950	2,354,700
2024-01-10	10.160	10.170	9.880	10.030	9.794	2,572,200
2024-01-09	10.120	10.260	10.040	10.100	9.863	1,989,367
2024-01-08	10.320	10.320	10.040	10.050	9.814	2,356,200
2024-01-05	10.440	10.550	10.250	10.320	10.077	2,397,214
2024-01-04	10.510	10.520	10.370	10.440	10.195	1,794,714
2024-01-03	10.590	10.590	10.390	10.510	10.263	2,088,623
2024-01-02	10.540	10.620	10.450	10.560	10.312	3,186,923
2023-12-29	10.470	10.560	10.390	10.540	10.292	2,732,191
2023-12-28	10.090	10.510	9.990	10.490	10.243	4,417,934
2023-12-27	10.030	10.180	9.990	10.130	9.892	2,918,500
2023-12-26	10.170	10.300	9.980	10.020	9.784	1,840,100
2023-12-25	10.230	10.350	10.120	10.170	9.931	2,639,366
2023-12-22	10.340	10.470	10.240	10.350	10.107	3,689,543
2023-12-21	10.190	10.410	9.970	10.400	10.155	3,506,900
2023-12-20	10.230	10.460	10.190	10.200	9.960	2,723,700
2023-12-19	10.220	10.300	10.100	10.230	9.989	1,675,100
2023-12-18	10.390	10.410	10.200	10.240	9.999	2,431,491
2023-12-15	10.550	10.600	10.410	10.430	10.185	2,380,513
2023-12-14	10.600	10.680	10.500	10.520	10.273	3,269,456
2023-12-13	10.620	10.720	10.540	10.580	10.331	2,690,113
2023-12-12	10.490	10.630	10.450	10.630	10.380	2,989,379
2023-12-11	10.340	10.530	10.160	10.500	10.253	2,940,891
2023-12-08	10.440	10.580	10.290	10.290	10.048	3,053,800
2023-12-07	10.590	10.660	10.380	10.450	10.204	2,884,491
2023-12-06	10.500	10.630	10.400	10.600	10.351	2,842,700
2023-12-05	10.710	10.730	10.460	10.460	10.214	3,378,463
2023-12-04	10.700	10.870	10.660	10.780	10.527	3,077,379
2023-12-01	10.610	10.780	10.510	10.740	10.487	2,373,035
2023-11-30	10.680	10.830	10.530	10.630	10.380	2,350,135
2023-11-29	10.820	10.860	10.620	10.680	10.429	2,333,343
2023-11-28	10.650	10.810	10.650	10.780	10.527	2,166,128
2023-11-27	10.690	10.780	10.620	10.690	10.439	2,733,198
2023-11-24	10.870	10.870	10.660	10.710	10.458	2,788,968
2023-11-23	10.710	10.920	10.700	10.900	10.644	2,575,243
2023-11-22	10.840	10.900	10.730	10.740	10.487	2,758,300
2023-11-21	11.030	11.050	10.830	10.870	10.614	4,027,900
2023-11-20	10.800	11.020	10.750	11.020	10.761	5,554,600
2023-11-17	10.640	10.770	10.640	10.710	10.458	2,354,900
2023-11-16	10.830	10.830	10.690	10.710	10.458	2,234,200
2023-11-15	10.760	10.900	10.760	10.830	10.575	3,316,400
2023-11-14	10.720	10.840	10.630	10.750	10.497	3,079,780
2023-11-13	10.480	10.720	10.470	10.720	10.468	3,633,671
2023-11-10	10.550	10.550	10.390	10.480	10.234	2,803,080
2023-11-09	10.710	10.730	10.530	10.560	10.312	3,227,100
2023-11-08	10.650	10.720	10.540	10.650	10.400	3,503,991
2023-11-07	10.750	10.750	10.530	10.670	10.419	3,354,266
2023-11-06	10.460	10.680	10.460	10.670	10.419	3,599,775
2023-11-03	10.310	10.540	10.310	10.450	10.204	2,599,500
2023-11-02	10.470	10.550	10.310	10.310	10.068	3,286,600
2023-11-01	10.350	10.520	10.320	10.490	10.243	3,696,204

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.