Gemac Engineering Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.340	11.740	11.230	11.350	11.211	20,362,391
2025-07-23	11.420	11.570	11.120	11.230	11.093	23,260,420
2025-07-22	11.340	11.430	11.110	11.380	11.241	18,451,061
2025-07-21	10.630	11.290	10.630	11.290	11.152	24,756,590
2025-07-18	10.500	10.690	10.360	10.690	10.559	7,882,600
2025-07-17	10.500	10.530	10.430	10.500	10.372	3,802,377
2025-07-16	10.410	10.550	10.380	10.480	10.352	4,643,000
2025-07-15	10.790	10.860	10.340	10.460	10.332	11,454,700
2025-07-14	10.730	11.050	10.690	10.850	10.718	8,021,899
2025-07-11	10.900	10.920	10.600	10.740	10.609	9,789,400
2025-07-10	10.850	10.950	10.760	10.950	10.816	8,562,924
2025-07-09	11.150	11.150	10.880	10.900	10.767	10,993,200
2025-07-08	11.200	11.240	11.030	11.150	11.014	12,700,400
2025-07-07	10.760	11.340	10.760	11.290	11.152	18,005,830
2025-07-04	11.100	11.150	10.770	10.850	10.658	11,969,330
2025-07-03	11.050	11.350	10.900	11.190	10.992	17,413,230
2025-07-02	10.890	11.150	10.810	11.000	10.805	13,678,200
2025-07-01	11.000	11.050	10.750	11.000	10.805	11,748,700
2025-06-30	10.810	10.970	10.760	10.960	10.766	10,685,300
2025-06-27	10.850	10.920	10.740	10.780	10.589	10,239,400
2025-06-26	10.780	11.090	10.750	10.830	10.638	15,589,100
2025-06-25	10.660	11.000	10.600	10.850	10.658	16,765,400
2025-06-24	10.430	10.860	10.390	10.690	10.501	13,681,200
2025-06-23	10.170	10.480	10.170	10.430	10.245	8,748,500
2025-06-20	10.600	10.860	10.280	10.280	10.098	11,802,190
2025-06-19	10.620	10.740	10.210	10.280	10.098	12,695,230
2025-06-18	10.860	11.040	10.720	10.750	10.560	16,202,100
2025-06-17	10.550	11.180	10.310	11.040	10.845	21,183,301
2025-06-16	10.500	10.800	10.470	10.570	10.383	11,423,700
2025-06-13	10.400	10.570	10.300	10.390	10.206	12,483,810
2025-06-12	10.700	10.700	10.410	10.480	10.295	16,824,090
2025-06-11	10.910	11.190	10.730	10.890	10.697	22,173,119
2025-06-10	10.600	11.090	10.450	11.090	10.894	30,172,109
2025-06-09	10.670	10.680	10.480	10.600	10.412	12,226,530
2025-06-06	10.540	10.920	10.460	10.660	10.471	20,551,000
2025-06-05	10.000	10.650	9.870	10.650	10.462	26,696,039
2025-06-04	10.050	10.160	10.010	10.040	9.862	6,401,900
2025-06-03	10.020	10.240	9.960	10.120	9.941	7,878,700
2025-05-30	10.250	10.250	10.040	10.060	9.882	7,850,700
2025-05-29	10.210	10.290	10.100	10.280	10.098	10,148,300
2025-05-28	10.130	10.330	10.110	10.210	10.029	8,320,384
2025-05-27	9.920	10.230	9.900	10.230	10.049	13,392,600
2025-05-26	9.900	9.970	9.800	9.920	9.744	6,019,800
2025-05-23	10.040	10.220	9.880	9.900	9.725	10,868,000
2025-05-22	10.000	10.260	9.870	10.100	9.921	10,172,990
2025-05-21	10.130	10.150	9.970	10.040	9.862	6,620,910
2025-05-20	10.070	10.170	9.960	10.170	9.990	8,360,459
2025-05-19	10.010	10.100	9.970	10.090	9.911	8,167,100
2025-05-16	10.080	10.130	9.990	10.020	9.843	8,136,411
2025-05-15	10.180	10.190	10.010	10.080	9.902	10,769,010
2025-05-14	10.320	10.360	10.100	10.190	10.010	14,742,320
2025-05-13	10.520	10.670	10.230	10.270	10.088	24,254,461
2025-05-12	9.580	11.300	9.550	10.540	10.354	37,192,000
2025-05-09	9.590	9.650	9.400	9.420	9.253	6,658,600
2025-05-08	9.410	9.660	9.390	9.640	9.469	10,559,280
2025-05-07	9.460	9.520	9.340	9.450	9.283	8,708,946
2025-05-06	9.170	9.360	9.160	9.360	9.194	6,557,774
2025-04-30	9.150	9.250	9.120	9.130	8.968	5,485,600
2025-04-29	9.050	9.160	9.010	9.130	8.968	5,098,900
2025-04-28	9.300	9.330	9.080	9.140	8.978	6,316,200

← NewerPage 6 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.