Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.330	10.470	10.190	10.200	9.818	5,396,336
2022-05-10	9.860	10.450	9.770	10.390	10.001	5,449,936
2022-05-09	9.720	9.970	9.720	9.950	9.577	2,422,204
2022-05-06	9.660	9.900	9.620	9.750	9.385	2,957,935
2022-05-05	10.100	10.130	9.700	9.950	9.577	4,361,739
2022-04-29	9.300	9.780	9.300	9.730	9.366	5,034,848
2022-04-28	9.580	9.630	9.020	9.150	8.807	4,507,763
2022-04-27	9.380	9.700	9.330	9.670	9.308	3,584,991
2022-04-26	9.460	9.800	9.350	9.350	9.000	3,104,317
2022-04-25	10.310	10.310	9.500	9.500	9.144	4,955,917
2022-04-22	10.520	10.700	10.200	10.550	10.155	3,416,851
2022-04-21	11.100	11.300	10.520	10.520	10.126	6,397,542
2022-04-20	10.940	11.810	10.900	11.320	10.896	7,271,398
2022-04-19	11.000	11.120	10.720	10.920	10.511	4,121,169
2022-04-18	11.130	11.130	10.510	11.030	10.617	5,654,099
2022-04-15	11.860	11.950	11.240	11.290	10.867	8,362,154
2022-04-14	12.000	12.310	11.910	12.050	11.599	7,521,019
2022-04-13	11.700	12.560	11.350	12.120	11.666	12,135,050
2022-04-12	11.640	11.850	11.100	11.850	11.406	7,561,052
2022-04-11	11.960	12.320	11.570	11.640	11.204	10,568,310
2022-04-08	11.500	12.560	11.450	12.220	11.762	14,863,390
2022-04-07	11.420	11.800	11.310	11.510	11.079	6,356,564
2022-04-06	11.230	11.450	11.120	11.400	10.973	2,812,128
2022-04-01	11.280	11.350	11.080	11.200	10.781	2,656,299
2022-03-31	11.410	11.510	11.270	11.330	10.906	2,800,157
2022-03-30	11.630	11.630	11.300	11.500	11.069	2,734,856
2022-03-29	11.720	11.780	11.260	11.330	10.906	3,547,705
2022-03-28	11.770	11.820	11.470	11.710	11.271	2,666,900
2022-03-25	11.950	12.050	11.810	11.870	11.425	3,070,923
2022-03-24	12.020	12.150	11.900	11.940	11.493	3,938,871
2022-03-23	12.060	12.330	12.060	12.220	11.762	4,855,629
2022-03-22	12.300	12.650	12.150	12.200	11.743	7,979,442
2022-03-21	11.750	12.250	11.730	12.180	11.724	6,691,423
2022-03-18	11.600	12.000	11.570	11.820	11.377	5,016,150
2022-03-17	11.740	11.880	11.530	11.700	11.262	4,858,101
2022-03-16	11.310	11.810	11.070	11.570	11.137	6,750,636
2022-03-15	12.100	12.110	11.060	11.100	10.684	7,227,121
2022-03-14	12.490	12.490	12.120	12.130	11.676	4,681,550
2022-03-11	12.510	12.600	12.150	12.570	12.099	5,363,129
2022-03-10	12.680	12.880	12.590	12.710	12.234	4,566,714
2022-03-09	12.750	12.950	12.000	12.450	11.984	5,390,325
2022-03-08	13.070	13.300	12.650	12.690	12.215	5,201,159
2022-03-07	13.430	13.570	13.080	13.210	12.715	3,757,549
2022-03-04	13.840	13.840	13.390	13.430	12.927	5,342,420
2022-03-03	14.150	14.280	13.700	13.760	13.245	6,416,532
2022-03-02	13.960	14.150	13.680	13.980	13.456	5,359,499
2022-03-01	13.670	14.160	13.560	14.040	13.514	8,654,046
2022-02-28	13.790	13.880	13.000	13.620	13.110	11,213,310
2022-02-25	14.480	14.620	13.930	14.040	13.514	9,474,502
2022-02-24	14.870	15.010	13.900	14.320	13.784	17,702,760
2022-02-23	14.430	15.280	14.430	15.060	14.496	17,925,779
2022-02-22	14.400	15.280	14.400	14.530	13.986	15,562,390
2022-02-21	14.710	15.130	14.500	14.700	14.150	17,692,510
2022-02-18	14.000	16.250	13.850	14.930	14.371	26,403,381
2022-02-17	13.950	14.480	13.650	14.160	13.630	13,082,660
2022-02-16	13.770	14.150	13.610	13.940	13.418	7,438,686
2022-02-15	13.670	13.850	13.400	13.690	13.177	5,185,743
2022-02-14	13.750	13.950	13.500	13.730	13.216	5,086,069
2022-02-11	13.950	14.170	13.600	13.750	13.235	7,534,847
2022-02-10	13.570	14.130	13.410	13.930	13.408	8,145,288

← NewerPage 19 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.