Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.220	9.280	9.160	9.250	8.999	1,523,116
2023-02-03	9.250	9.290	9.120	9.230	8.979	2,394,330
2023-02-02	9.300	9.310	9.230	9.240	8.989	2,107,540
2023-02-01	9.120	9.290	9.100	9.280	9.028	2,697,188
2023-01-31	9.120	9.120	9.060	9.120	8.872	1,864,716
2023-01-30	9.150	9.200	9.060	9.100	8.853	2,700,677
2023-01-20	8.930	9.060	8.930	9.010	8.765	2,027,250
2023-01-19	8.840	8.960	8.840	8.920	8.678	1,522,724
2023-01-18	8.880	8.920	8.820	8.880	8.639	1,375,800
2023-01-17	8.870	8.920	8.810	8.830	8.590	757,833
2023-01-16	8.750	8.900	8.750	8.880	8.639	1,870,858
2023-01-13	8.660	8.750	8.630	8.750	8.512	1,022,200
2023-01-12	8.640	8.690	8.610	8.680	8.444	925,715
2023-01-11	8.750	8.770	8.610	8.640	8.405	1,240,900
2023-01-10	8.820	8.820	8.670	8.730	8.493	1,100,548
2023-01-09	8.800	8.860	8.720	8.780	8.541	1,508,769
2023-01-06	8.810	8.860	8.730	8.790	8.551	1,703,810
2023-01-05	8.820	8.850	8.740	8.820	8.580	1,542,091
2023-01-04	8.770	8.850	8.730	8.820	8.580	1,776,468
2023-01-03	8.520	8.790	8.490	8.760	8.522	2,134,743
2022-12-30	8.560	8.560	8.470	8.520	8.288	869,871
2022-12-29	8.570	8.630	8.490	8.490	8.259	1,129,301
2022-12-28	8.740	8.740	8.530	8.570	8.337	1,317,732
2022-12-27	8.700	8.750	8.650	8.750	8.512	1,197,913
2022-12-26	8.600	8.700	8.540	8.690	8.454	1,127,596
2022-12-23	8.570	8.630	8.450	8.530	8.298	1,508,247
2022-12-22	8.890	8.890	8.560	8.580	8.347	1,678,400
2022-12-21	8.820	8.880	8.710	8.830	8.590	1,367,369
2022-12-20	8.830	8.910	8.800	8.810	8.571	1,334,202
2022-12-19	9.020	9.070	8.780	8.820	8.580	2,367,419
2022-12-16	9.290	9.340	9.020	9.020	8.775	3,230,400
2022-12-15	9.250	9.350	9.200	9.320	9.067	2,016,872
2022-12-14	9.450	9.480	9.250	9.260	9.008	3,602,292
2022-12-13	9.460	9.550	9.400	9.430	9.174	3,218,700
2022-12-12	9.760	9.780	9.480	9.500	9.242	6,123,492
2022-12-09	10.090	10.120	9.760	9.830	9.563	6,131,291
2022-12-08	10.100	10.160	9.940	10.100	9.826	4,335,779
2022-12-07	10.110	10.150	9.970	10.030	9.757	5,163,542
2022-12-06	10.210	10.220	10.040	10.080	9.806	9,565,054
2022-12-05	9.600	10.320	9.590	10.210	9.933	17,535,221
2022-12-02	9.650	9.710	9.500	9.540	9.281	4,508,291
2022-12-01	9.750	9.870	9.650	9.650	9.388	4,300,424
2022-11-30	9.810	9.860	9.650	9.670	9.407	5,755,560
2022-11-29	9.830	9.900	9.740	9.870	9.602	8,067,935
2022-11-28	9.650	10.000	9.410	9.900	9.631	11,513,290
2022-11-25	9.550	9.850	9.310	9.720	9.456	9,341,035
2022-11-24	9.680	9.780	9.420	9.450	9.193	9,832,196
2022-11-23	9.400	10.100	9.370	9.830	9.563	15,721,770
2022-11-22	9.220	9.850	9.220	9.500	9.242	10,479,860
2022-11-21	9.220	9.290	9.170	9.280	9.028	2,859,791
2022-11-18	9.520	9.620	9.250	9.270	9.018	6,799,287
2022-11-17	9.450	9.650	9.400	9.540	9.281	6,038,429
2022-11-16	9.770	9.870	9.580	9.610	9.349	5,848,477
2022-11-15	9.870	9.880	9.700	9.770	9.505	7,857,884
2022-11-14	9.890	10.280	9.710	9.970	9.699	11,657,220
2022-11-11	10.130	10.160	9.710	9.920	9.650	11,215,960
2022-11-10	9.620	10.080	9.470	9.930	9.660	10,225,470
2022-11-09	9.680	10.130	9.660	9.810	9.543	10,882,800
2022-11-08	9.860	10.140	9.600	9.720	9.456	14,947,900
2022-11-07	9.440	9.880	9.420	9.860	9.592	9,781,902

← NewerPage 16 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.