Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.930 | 13.080 | 12.810 | 12.980 | 12.494 | 5,248,716 |
| 2021-11-08 | 12.880 | 12.980 | 12.700 | 12.920 | 12.436 | 5,102,453 |
| 2021-11-05 | 12.610 | 12.900 | 12.500 | 12.720 | 12.244 | 6,228,157 |
| 2021-11-04 | 12.420 | 13.110 | 12.420 | 12.730 | 12.253 | 6,816,747 |
| 2021-11-03 | 12.250 | 12.500 | 12.240 | 12.430 | 11.965 | 3,705,360 |
| 2021-11-02 | 12.880 | 12.880 | 12.210 | 12.320 | 11.859 | 5,138,310 |
| 2021-11-01 | 12.400 | 12.870 | 12.210 | 12.700 | 12.224 | 6,094,123 |
| 2021-10-29 | 12.210 | 12.480 | 12.020 | 12.340 | 11.878 | 4,422,964 |
| 2021-10-28 | 13.180 | 13.180 | 12.180 | 12.260 | 11.801 | 8,329,109 |
| 2021-10-27 | 14.210 | 14.210 | 13.020 | 13.040 | 12.552 | 11,664,490 |
| 2021-10-26 | 14.500 | 14.550 | 14.200 | 14.240 | 13.707 | 5,170,754 |
| 2021-10-25 | 14.400 | 14.500 | 14.200 | 14.500 | 13.957 | 4,426,363 |
| 2021-10-22 | 14.840 | 14.910 | 14.510 | 14.550 | 14.005 | 5,609,627 |
| 2021-10-21 | 14.560 | 14.850 | 14.370 | 14.850 | 14.294 | 6,484,252 |
| 2021-10-20 | 15.100 | 15.100 | 14.530 | 14.580 | 14.034 | 7,966,070 |
| 2021-10-19 | 15.120 | 15.360 | 15.010 | 15.080 | 14.515 | 6,048,256 |
| 2021-10-18 | 14.810 | 15.200 | 14.680 | 14.990 | 14.429 | 6,736,041 |
| 2021-10-15 | 15.230 | 15.390 | 14.830 | 14.910 | 14.352 | 7,548,375 |
| 2021-10-14 | 15.000 | 15.580 | 14.900 | 15.230 | 14.660 | 10,876,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.