Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.720	13.930	12.720	13.540	13.172	36,654,273
2023-05-04	12.670	13.440	12.670	13.090	12.734	28,166,680
2023-04-28	11.910	13.120	11.910	12.880	12.530	31,539,199
2023-04-27	13.580	14.170	12.090	12.320	11.985	35,878,762
2023-04-26	13.600	14.220	13.150	13.820	13.444	38,318,660
2023-04-25	12.900	14.370	12.720	14.370	13.980	54,921,359
2023-04-24	13.520	14.200	12.940	13.030	12.676	56,915,941
2023-04-21	11.280	13.010	11.110	13.010	12.656	58,644,961
2023-04-20	10.350	10.850	10.340	10.840	10.545	17,988,180
2023-04-19	10.350	10.530	10.220	10.370	10.088	7,341,752
2023-04-18	10.350	10.440	10.180	10.300	10.020	8,204,587
2023-04-17	9.840	10.530	9.800	10.490	10.205	17,805,830
2023-04-14	9.650	9.930	9.620	9.850	9.582	4,275,800
2023-04-13	9.830	9.830	9.600	9.640	9.378	2,423,112
2023-04-12	9.650	9.870	9.600	9.850	9.582	2,674,200
2023-04-11	9.720	9.720	9.550	9.650	9.388	2,895,643
2023-04-10	9.870	10.020	9.710	9.730	9.466	3,511,065
2023-04-07	9.900	9.940	9.820	9.870	9.602	2,669,474
2023-04-06	9.850	10.070	9.750	9.900	9.631	5,564,774
2023-04-04	9.720	10.080	9.650	9.970	9.699	7,449,946
2023-04-03	9.610	9.800	9.600	9.750	9.485	3,119,605
2023-03-31	9.640	9.640	9.500	9.610	9.349	2,514,534
2023-03-30	9.560	9.800	9.500	9.640	9.378	2,970,677
2023-03-29	9.750	9.800	9.520	9.550	9.291	3,443,853
2023-03-28	9.820	9.880	9.680	9.690	9.427	3,892,224
2023-03-27	10.000	10.050	9.800	9.800	9.534	6,475,461
2023-03-24	10.180	10.190	10.010	10.050	9.777	4,860,424
2023-03-23	10.270	10.270	10.090	10.200	9.923	5,861,000
2023-03-22	10.210	10.340	10.150	10.280	10.001	7,040,464
2023-03-21	10.320	10.400	10.140	10.270	9.991	8,092,507
2023-03-20	10.690	10.730	10.310	10.350	10.069	14,365,250
2023-03-17	10.250	10.590	10.180	10.540	10.254	13,606,090
2023-03-16	10.220	10.460	10.100	10.220	9.942	7,807,360
2023-03-15	9.810	10.410	9.810	10.340	10.059	11,107,310
2023-03-14	10.040	10.150	9.690	9.800	9.534	6,443,200
2023-03-13	10.360	10.560	9.950	10.080	9.806	10,967,880
2023-03-10	9.890	10.000	9.780	9.840	9.573	4,162,600
2023-03-09	10.100	10.130	9.860	10.000	9.728	5,018,817
2023-03-08	10.000	10.120	9.970	10.080	9.806	5,841,134
2023-03-07	10.250	10.500	10.030	10.080	9.806	10,953,520
2023-03-06	10.290	10.480	10.180	10.210	9.933	7,255,996
2023-03-03	10.260	10.620	10.180	10.300	10.020	12,831,340
2023-03-02	10.040	10.520	10.020	10.330	10.049	12,044,640
2023-03-01	9.900	10.300	9.870	10.130	9.855	7,344,380
2023-02-28	9.790	9.890	9.710	9.870	9.602	1,914,000
2023-02-27	9.810	9.910	9.680	9.760	9.495	2,727,569
2023-02-24	9.970	9.970	9.780	9.850	9.582	2,848,855
2023-02-23	10.010	10.050	9.880	9.940	9.670	3,703,021
2023-02-22	9.960	10.070	9.900	10.060	9.787	4,606,724
2023-02-21	9.930	10.280	9.820	10.050	9.777	11,257,070
2023-02-20	9.330	10.090	9.320	9.980	9.709	13,329,050
2023-02-17	9.390	9.500	9.350	9.390	9.135	2,908,800
2023-02-16	9.750	9.770	9.320	9.410	9.154	4,840,791
2023-02-15	9.730	9.800	9.670	9.770	9.505	3,680,699
2023-02-14	9.870	9.920	9.700	9.790	9.524	6,636,620
2023-02-13	9.410	10.220	9.410	9.940	9.670	11,401,120
2023-02-10	9.320	9.440	9.290	9.410	9.154	2,869,000
2023-02-09	9.230	9.340	9.180	9.330	9.076	2,487,609
2023-02-08	9.350	9.350	9.210	9.210	8.960	1,858,504
2023-02-07	9.280	9.320	9.210	9.320	9.067	2,067,657

← NewerPage 15 of 21 · 1,212 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.