Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.460	10.460	10.270	10.360	10.116	3,913,817
2023-10-30	10.400	10.530	10.330	10.510	10.263	4,965,102
2023-10-27	10.470	10.510	10.330	10.470	10.224	3,803,200
2023-10-26	10.350	10.520	10.220	10.430	10.185	4,189,100
2023-10-25	10.280	10.560	10.280	10.460	10.214	3,890,243
2023-10-24	10.000	10.270	10.000	10.210	9.970	3,921,800
2023-10-23	10.170	10.270	9.870	9.950	9.716	4,392,000
2023-10-20	10.400	10.500	10.180	10.200	9.960	5,010,718
2023-10-19	10.570	10.670	10.410	10.440	10.195	4,998,600
2023-10-18	10.830	10.840	10.510	10.580	10.331	4,720,800
2023-10-17	11.020	11.050	10.650	10.910	10.653	6,288,088
2023-10-16	10.980	11.180	10.900	10.990	10.732	5,847,688
2023-10-13	11.160	11.220	10.970	11.010	10.751	5,256,200
2023-10-12	11.370	11.370	11.180	11.230	10.966	5,508,943
2023-10-11	11.530	11.620	11.120	11.170	10.907	9,314,016
2023-10-10	12.300	12.400	11.480	11.530	11.259	13,326,950
2023-10-09	12.020	12.280	11.990	12.120	11.835	8,971,800
2023-09-28	12.040	12.180	12.010	12.100	11.815	7,736,843
2023-09-27	12.030	12.200	11.900	11.980	11.698	12,175,460
2023-09-26	11.760	12.100	11.690	11.980	11.698	10,805,010
2023-09-25	11.550	12.060	11.450	11.790	11.513	10,523,180
2023-09-22	11.070	11.630	11.040	11.580	11.308	8,850,937
2023-09-21	10.950	11.270	10.950	11.050	10.790	4,965,411
2023-09-20	11.190	11.240	10.990	10.990	10.732	5,296,372
2023-09-19	11.150	11.460	10.940	11.160	10.898	10,568,820
2023-09-18	11.080	11.200	10.940	11.150	10.888	3,819,700
2023-09-15	11.200	11.280	11.050	11.110	10.849	4,143,713
2023-09-14	11.270	11.280	11.040	11.080	10.819	4,986,842
2023-09-13	11.700	11.780	11.130	11.260	10.995	9,485,039
2023-09-12	11.680	11.880	11.570	11.700	11.425	5,442,301
2023-09-11	11.710	11.850	11.530	11.750	11.474	5,524,800
2023-09-08	11.740	11.850	11.530	11.780	11.503	6,403,700
2023-09-07	12.010	12.170	11.740	11.820	11.542	8,660,100
2023-09-06	11.990	12.620	11.770	11.900	11.620	10,785,170
2023-09-05	12.280	12.420	12.040	12.140	11.855	11,172,330
2023-09-04	11.940	12.580	11.940	12.330	12.040	17,776,500
2023-09-01	11.780	12.190	11.610	11.990	11.708	16,065,390
2023-08-31	11.340	11.620	11.320	11.420	11.151	5,736,461
2023-08-30	11.360	11.700	11.300	11.410	11.142	7,167,071
2023-08-29	10.830	11.440	10.830	11.370	11.103	9,242,336
2023-08-28	11.010	11.420	10.880	10.920	10.663	13,467,710
2023-08-25	10.970	10.970	10.380	10.380	10.136	10,332,600
2023-08-24	11.530	11.650	10.910	11.090	10.829	9,835,483
2023-08-23	11.950	12.000	11.360	11.500	11.230	12,490,240
2023-08-22	12.310	12.430	11.790	12.100	11.815	17,724,039
2023-08-21	12.200	12.860	12.190	12.560	12.265	25,164,650
2023-08-18	11.670	12.320	11.670	12.050	11.767	18,790,061
2023-08-17	11.530	11.750	11.060	11.650	11.376	8,291,698
2023-08-16	11.840	11.970	11.620	11.640	11.366	7,155,738
2023-08-15	11.730	12.030	11.560	11.800	11.523	9,826,602
2023-08-14	11.010	11.880	10.900	11.740	11.464	10,599,560
2023-08-11	11.300	11.360	11.110	11.120	10.859	2,963,208
2023-08-10	11.400	11.400	11.190	11.270	11.005	2,416,228
2023-08-09	11.340	11.340	11.190	11.230	10.966	3,334,339
2023-08-08	11.560	11.640	11.150	11.320	11.054	7,035,180
2023-08-07	11.560	11.760	11.440	11.630	11.357	3,992,297
2023-08-04	11.670	11.760	11.540	11.540	11.269	4,674,744
2023-08-03	11.660	11.780	11.400	11.690	11.415	4,641,402
2023-08-02	12.110	12.180	11.600	11.660	11.386	7,756,786
2023-08-01	12.000	12.340	11.880	12.140	11.855	7,390,676

← NewerPage 13 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.