Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.250	9.520	9.230	9.480	9.222	7,756,089
2022-11-03	9.180	9.450	9.140	9.320	9.067	6,458,844
2022-11-02	8.980	9.440	8.950	9.240	8.989	6,565,479
2022-11-01	9.090	9.130	8.920	9.000	8.755	3,608,253
2022-10-31	8.590	9.020	8.590	8.940	8.697	4,670,076
2022-10-28	9.030	9.060	8.570	8.600	8.366	6,920,775
2022-10-27	9.150	9.340	9.020	9.030	8.785	8,997,311
2022-10-26	9.470	9.520	9.160	9.370	9.115	8,100,468
2022-10-25	9.020	9.490	9.020	9.400	9.145	12,209,720
2022-10-24	9.000	9.390	8.980	9.030	8.785	7,638,554
2022-10-21	8.840	9.320	8.820	9.080	8.833	8,713,075
2022-10-20	8.880	9.150	8.810	8.850	8.610	5,591,974
2022-10-19	8.730	9.120	8.580	8.980	8.736	7,318,031
2022-10-18	8.530	9.120	8.460	8.810	8.571	7,841,752
2022-10-17	8.310	8.550	8.310	8.530	8.298	2,825,342
2022-10-14	8.260	8.410	8.260	8.370	8.143	2,673,367
2022-10-13	8.170	8.330	8.160	8.250	8.026	2,223,800
2022-10-12	7.960	8.240	7.920	8.220	7.997	2,733,107
2022-10-11	8.000	8.060	7.850	7.990	7.773	1,477,568
2022-10-10	8.120	8.150	7.930	7.950	7.734	2,262,044
2022-09-30	8.160	8.190	8.070	8.100	7.880	2,249,776
2022-09-29	8.290	8.400	8.100	8.160	7.938	3,001,465
2022-09-28	8.540	8.550	8.230	8.250	8.026	3,081,463
2022-09-27	8.340	8.500	8.310	8.480	8.250	3,003,872
2022-09-26	8.520	8.590	8.270	8.300	8.074	3,746,036
2022-09-23	8.850	8.950	8.620	8.620	8.386	3,558,272
2022-09-22	8.880	9.060	8.870	8.880	8.639	3,067,455
2022-09-21	8.860	9.050	8.750	9.010	8.765	3,619,704
2022-09-20	9.070	9.160	8.940	8.990	8.746	3,537,092
2022-09-19	9.150	9.170	8.900	8.900	8.658	6,180,884
2022-09-16	10.030	10.120	9.330	9.340	9.086	10,238,650
2022-09-15	10.570	10.590	10.040	10.170	9.894	10,153,250
2022-09-14	10.260	10.500	10.160	10.480	10.195	9,880,159
2022-09-13	10.250	10.640	10.100	10.510	10.224	16,373,450
2022-09-09	10.890	11.300	10.460	10.480	10.195	26,109,811
2022-09-08	9.850	10.970	9.650	10.400	10.117	20,573,641
2022-09-07	9.750	9.970	9.700	9.780	9.514	5,612,843
2022-09-06	9.750	9.840	9.600	9.770	9.505	3,242,044
2022-09-05	9.590	9.880	9.460	9.740	9.475	4,828,817
2022-09-02	9.600	9.620	9.520	9.560	9.300	1,176,115
2022-09-01	9.620	9.680	9.500	9.510	9.252	1,392,200
2022-08-31	9.750	9.750	9.520	9.640	9.378	1,734,889
2022-08-30	9.690	9.850	9.660	9.770	9.505	1,655,400
2022-08-29	9.600	9.660	9.510	9.640	9.378	1,592,935
2022-08-26	9.700	9.770	9.650	9.660	9.398	1,529,600
2022-08-25	9.690	9.750	9.540	9.680	9.417	1,724,786
2022-08-24	9.990	10.000	9.700	9.700	9.436	2,579,600
2022-08-23	9.960	10.010	9.930	9.990	9.719	1,386,187
2022-08-22	9.910	10.040	9.850	10.010	9.738	1,739,841
2022-08-19	10.130	10.150	9.960	9.960	9.689	2,497,182
2022-08-18	10.180	10.180	10.050	10.090	9.816	1,923,429
2022-08-17	10.200	10.210	10.080	10.180	9.903	1,840,091
2022-08-16	10.080	10.240	10.080	10.230	9.952	2,060,600
2022-08-15	10.180	10.240	10.010	10.100	9.826	1,715,457
2022-08-12	10.320	10.370	10.170	10.200	9.923	1,946,234
2022-08-11	10.160	10.280	10.130	10.280	10.001	2,082,624
2022-08-10	10.120	10.160	10.040	10.080	9.806	1,363,415
2022-08-09	10.200	10.200	10.070	10.100	9.826	1,415,702
2022-08-08	10.060	10.180	10.000	10.170	9.894	1,426,135
2022-08-05	10.030	10.100	9.920	10.100	9.826	1,759,789

← NewerPage 17 of 21 · 1,219 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.