Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.500	14.280	13.410	13.710	13.197	7,881,586
2022-02-08	13.050	13.800	13.050	13.500	12.994	6,358,599
2022-02-07	12.860	13.360	12.670	13.140	12.648	4,195,813
2022-01-28	12.330	12.560	12.210	12.490	12.022	2,350,020
2022-01-27	12.510	12.880	12.160	12.170	11.714	2,851,409
2022-01-26	12.690	12.700	12.320	12.550	12.080	2,251,128
2022-01-25	13.230	13.280	12.500	12.510	12.042	4,503,662
2022-01-24	13.480	13.550	13.230	13.300	12.802	2,860,422
2022-01-21	14.280	14.280	13.320	13.320	12.821	7,487,441
2022-01-20	14.020	14.400	14.000	14.290	13.755	7,479,895
2022-01-19	14.440	14.790	14.010	14.150	13.620	9,026,341
2022-01-18	13.770	14.460	13.550	14.310	13.774	9,309,149
2022-01-17	13.560	13.880	13.550	13.810	13.293	3,535,570
2022-01-14	13.870	14.120	13.600	13.640	13.129	5,077,534
2022-01-13	14.580	14.580	13.910	13.960	13.437	6,791,872
2022-01-12	14.440	14.630	14.360	14.520	13.976	5,133,179
2022-01-11	14.800	14.820	14.430	14.530	13.986	8,029,159
2022-01-10	14.070	14.930	13.700	14.820	14.265	13,487,890
2022-01-07	13.830	14.400	13.680	14.100	13.572	8,843,937
2022-01-06	13.500	14.090	13.420	13.830	13.312	6,535,017
2022-01-05	13.820	13.820	13.460	13.500	12.994	4,305,887
2022-01-04	13.530	13.840	13.530	13.830	13.312	3,916,680
2021-12-31	13.450	13.920	13.450	13.670	13.158	3,806,180
2021-12-30	13.550	13.710	13.520	13.550	13.043	4,398,705
2021-12-29	13.560	13.730	13.300	13.670	13.158	5,046,737
2021-12-28	13.570	13.780	13.480	13.560	13.052	4,316,535
2021-12-27	14.470	14.500	13.440	13.600	13.091	10,341,580
2021-12-24	15.150	15.380	14.520	14.560	14.015	11,742,750
2021-12-23	14.550	15.500	14.330	15.250	14.679	17,470,119
2021-12-22	14.980	15.350	14.650	14.680	14.130	10,231,730
2021-12-21	14.510	15.110	14.460	14.980	14.419	8,931,362
2021-12-20	14.400	15.030	14.400	14.570	14.024	7,000,936
2021-12-17	15.080	15.380	14.590	14.610	14.063	9,644,874
2021-12-16	15.100	15.250	14.920	15.000	14.438	8,813,745
2021-12-15	14.550	15.480	14.450	15.290	14.717	18,026,619
2021-12-14	14.900	14.920	14.400	14.510	13.967	12,431,500
2021-12-13	15.400	15.770	15.040	15.050	14.486	11,346,340
2021-12-10	15.250	15.330	14.860	15.270	14.698	12,558,350
2021-12-09	15.500	15.880	14.980	15.250	14.679	16,599,801
2021-12-08	15.480	15.730	15.300	15.520	14.939	14,546,620
2021-12-07	15.120	16.280	14.880	15.850	15.256	26,502,439
2021-12-06	15.710	15.880	14.760	14.830	14.275	17,019,609
2021-12-03	15.780	16.400	15.210	15.940	15.343	27,479,350
2021-12-02	14.550	17.520	14.360	16.480	15.863	41,294,770
2021-12-01	14.350	14.680	14.160	14.600	14.053	6,568,470
2021-11-30	14.190	14.620	14.140	14.340	13.803	6,237,776
2021-11-29	14.030	14.400	14.020	14.140	13.610	6,161,731
2021-11-26	14.860	14.860	14.420	14.450	13.909	6,194,799
2021-11-25	15.000	15.050	14.730	14.830	14.275	9,489,748
2021-11-24	14.420	15.320	14.200	15.160	14.592	16,916,029
2021-11-23	14.390	14.790	14.280	14.470	13.928	9,312,690
2021-11-22	14.900	15.130	14.380	14.530	13.986	10,447,620
2021-11-19	14.390	14.870	14.230	14.690	14.140	13,316,810
2021-11-18	13.710	15.490	13.600	14.600	14.053	21,356,900
2021-11-17	13.510	13.930	13.500	13.720	13.206	6,372,790
2021-11-16	14.410	14.410	13.470	13.530	13.023	10,342,500
2021-11-15	13.580	14.300	13.580	14.210	13.678	10,463,260
2021-11-12	13.420	13.750	13.220	13.550	13.043	7,587,084
2021-11-11	13.020	13.590	13.020	13.510	13.004	9,486,475
2021-11-10	12.890	13.100	12.800	13.100	12.609	6,211,270

← NewerPage 20 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.