Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.870	10.030	9.830	10.030	9.757	1,490,501
2022-08-03	10.040	10.370	9.800	9.860	9.592	2,599,048
2022-08-02	10.620	10.700	9.880	10.020	9.748	4,007,300
2022-08-01	10.660	10.860	10.600	10.710	10.419	1,405,633
2022-07-29	10.900	10.990	10.690	10.730	10.438	2,155,636
2022-07-28	10.750	11.120	10.750	10.930	10.633	2,963,693
2022-07-27	10.680	10.770	10.620	10.710	10.419	1,787,158
2022-07-26	10.710	10.840	10.570	10.730	10.438	1,899,084
2022-07-25	10.950	11.120	10.750	10.810	10.516	1,617,725
2022-07-22	11.120	11.220	10.900	11.050	10.750	2,616,174
2022-07-21	11.180	11.300	11.100	11.120	10.818	2,564,440
2022-07-20	11.100	11.270	11.030	11.220	10.915	3,204,591
2022-07-19	11.090	11.160	10.990	11.100	10.798	2,395,560
2022-07-18	10.630	11.090	10.630	11.090	10.789	3,948,134
2022-07-15	10.900	11.010	10.650	10.660	10.370	2,461,480
2022-07-14	10.800	11.020	10.740	10.970	10.672	2,914,011
2022-07-13	10.570	10.940	10.470	10.800	10.507	2,512,262
2022-07-12	10.700	10.850	10.510	10.540	10.254	1,907,378
2022-07-11	10.900	10.900	10.670	10.750	10.458	2,400,057
2022-07-08	10.800	11.180	10.800	10.960	10.662	3,542,742
2022-07-07	10.760	10.980	10.720	10.830	10.536	2,090,401
2022-07-06	11.070	11.070	10.710	10.790	10.497	2,799,381
2022-07-05	11.090	11.170	10.930	11.020	10.721	2,828,635
2022-07-04	11.190	11.220	11.020	11.120	10.818	2,805,934
2022-07-01	11.020	11.470	11.010	11.220	10.915	4,203,526
2022-06-30	11.130	11.170	10.990	11.010	10.711	4,083,510
2022-06-29	11.630	11.630	11.110	11.110	10.808	5,515,389
2022-06-28	11.020	11.600	10.920	11.590	11.275	8,551,788
2022-06-27	11.100	11.180	10.980	11.030	10.730	2,894,456
2022-06-24	11.060	11.250	11.060	11.100	10.798	2,890,806
2022-06-23	11.040	11.150	10.950	11.100	10.798	2,935,752
2022-06-22	11.300	11.320	10.920	11.030	10.730	3,531,329
2022-06-21	11.200	11.600	11.150	11.390	11.080	4,262,293
2022-06-20	11.050	11.350	11.030	11.300	10.993	3,541,274
2022-06-17	11.140	11.250	10.880	11.020	10.721	3,839,024
2022-06-16	11.170	11.370	11.100	11.240	10.935	3,433,274
2022-06-15	11.280	11.450	11.140	11.180	10.876	4,379,275
2022-06-14	11.370	11.400	11.040	11.280	10.858	3,789,373
2022-06-13	11.270	11.580	11.270	11.460	11.031	3,274,763
2022-06-10	11.250	11.530	11.250	11.470	11.040	3,321,836
2022-06-09	11.720	11.870	11.300	11.370	10.944	6,428,821
2022-06-08	12.110	12.190	11.680	11.960	11.512	10,493,220
2022-06-07	11.990	12.210	11.620	12.210	11.753	12,542,920
2022-06-06	11.600	11.880	11.590	11.880	11.435	8,868,621
2022-06-02	11.690	12.080	11.530	11.750	11.310	10,149,140
2022-06-01	12.030	12.270	11.710	11.850	11.406	15,902,570
2022-05-31	11.560	12.670	11.460	12.270	11.811	20,744,539
2022-05-30	11.260	11.930	11.130	11.750	11.310	16,252,540
2022-05-27	10.810	11.300	10.800	11.110	10.694	9,249,900
2022-05-26	10.450	10.930	10.410	10.810	10.405	5,303,410
2022-05-25	10.460	10.640	10.350	10.600	10.203	4,697,355
2022-05-24	10.940	11.480	10.440	10.520	10.126	8,046,140
2022-05-23	10.850	11.020	10.780	10.970	10.559	5,748,242
2022-05-20	10.620	11.160	10.580	11.010	10.598	8,775,553
2022-05-19	10.500	10.680	10.400	10.620	10.222	5,846,362
2022-05-18	10.300	11.010	10.210	10.780	10.376	9,487,212
2022-05-17	10.170	10.300	9.950	10.300	9.914	3,330,479
2022-05-16	10.220	10.380	10.100	10.150	9.770	2,589,784
2022-05-13	10.330	10.380	10.170	10.270	9.885	2,705,101
2022-05-12	10.040	10.320	10.040	10.230	9.847	3,010,657

← NewerPage 18 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.