Gemac Engineering Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.040 | 10.080 | 9.720 | 9.740 | 9.568 | 6,141,390 |
| 2024-10-28 | 9.860 | 10.060 | 9.850 | 10.030 | 9.853 | 5,375,800 |
| 2024-10-25 | 9.890 | 10.020 | 9.880 | 9.900 | 9.725 | 5,967,472 |
| 2024-10-24 | 10.110 | 10.110 | 9.830 | 9.880 | 9.705 | 5,701,000 |
| 2024-10-23 | 10.100 | 10.270 | 10.020 | 10.130 | 9.951 | 7,206,200 |
| 2024-10-22 | 10.110 | 10.300 | 9.880 | 10.080 | 9.902 | 9,155,393 |
| 2024-10-21 | 9.820 | 10.500 | 9.770 | 10.230 | 10.049 | 13,720,000 |
| 2024-10-18 | 9.540 | 10.060 | 9.540 | 9.850 | 9.676 | 8,761,093 |
| 2024-10-17 | 9.920 | 9.990 | 9.620 | 9.640 | 9.469 | 6,788,131 |
| 2024-10-16 | 9.600 | 9.920 | 9.520 | 9.910 | 9.735 | 7,768,900 |
| 2024-10-15 | 9.830 | 10.300 | 9.740 | 9.750 | 9.577 | 10,642,910 |
| 2024-10-14 | 9.540 | 10.040 | 9.540 | 9.930 | 9.754 | 8,932,101 |
| 2024-10-11 | 10.330 | 10.420 | 9.490 | 9.640 | 9.469 | 13,903,000 |
| 2024-10-10 | 10.000 | 11.190 | 9.870 | 10.520 | 10.334 | 21,664,699 |
| 2024-10-09 | 10.690 | 10.750 | 9.650 | 9.890 | 9.715 | 16,416,590 |
| 2024-10-08 | 11.600 | 11.600 | 10.060 | 11.200 | 11.002 | 27,301,430 |
| 2024-09-30 | 9.090 | 10.040 | 8.820 | 9.910 | 9.735 | 20,043,830 |
| 2024-09-27 | 8.480 | 8.880 | 8.450 | 8.760 | 8.605 | 10,849,130 |
| 2024-09-26 | 8.240 | 8.470 | 8.210 | 8.460 | 8.310 | 6,541,600 |
| 2024-09-25 | 8.200 | 8.470 | 8.160 | 8.300 | 8.153 | 7,876,300 |
| 2024-09-24 | 7.930 | 8.180 | 7.930 | 8.160 | 8.016 | 6,090,900 |
| 2024-09-23 | 7.920 | 8.060 | 7.910 | 7.930 | 7.790 | 3,995,300 |
| 2024-09-20 | 8.200 | 8.220 | 7.940 | 8.000 | 7.858 | 7,496,100 |
| 2024-09-19 | 7.690 | 8.500 | 7.650 | 8.280 | 8.134 | 10,749,600 |
| 2024-09-18 | 7.670 | 7.740 | 7.460 | 7.730 | 7.593 | 2,629,300 |
| 2024-09-13 | 7.590 | 7.850 | 7.560 | 7.740 | 7.603 | 3,523,900 |
| 2024-09-12 | 7.500 | 7.890 | 7.500 | 7.620 | 7.485 | 2,912,400 |
| 2024-09-11 | 7.640 | 7.660 | 7.500 | 7.530 | 7.397 | 2,735,800 |
| 2024-09-10 | 7.720 | 7.980 | 7.620 | 7.680 | 7.544 | 4,483,900 |
| 2024-09-09 | 7.390 | 7.810 | 7.320 | 7.770 | 7.633 | 6,284,506 |
| 2024-09-06 | 7.690 | 7.700 | 7.400 | 7.410 | 7.279 | 2,061,300 |
| 2024-09-05 | 7.550 | 7.670 | 7.500 | 7.600 | 7.466 | 2,104,200 |
| 2024-09-04 | 7.490 | 7.570 | 7.470 | 7.510 | 7.377 | 1,187,048 |
| 2024-09-03 | 7.490 | 7.560 | 7.430 | 7.550 | 7.416 | 1,740,800 |
| 2024-09-02 | 7.690 | 7.690 | 7.470 | 7.500 | 7.367 | 1,836,100 |
| 2024-08-30 | 7.540 | 7.750 | 7.530 | 7.660 | 7.524 | 3,088,900 |
| 2024-08-29 | 7.400 | 7.610 | 7.400 | 7.540 | 7.407 | 1,750,800 |
| 2024-08-28 | 7.450 | 7.510 | 7.350 | 7.470 | 7.338 | 1,420,500 |
| 2024-08-27 | 7.660 | 7.750 | 7.380 | 7.420 | 7.289 | 3,535,006 |
| 2024-08-26 | 7.660 | 7.800 | 7.620 | 7.790 | 7.652 | 1,651,400 |
| 2024-08-23 | 7.830 | 7.850 | 7.600 | 7.670 | 7.534 | 1,702,643 |
| 2024-08-22 | 7.940 | 7.960 | 7.740 | 7.750 | 7.613 | 1,866,143 |
| 2024-08-21 | 7.890 | 7.960 | 7.830 | 7.930 | 7.790 | 2,155,400 |
| 2024-08-20 | 7.990 | 8.030 | 7.860 | 7.910 | 7.770 | 2,666,721 |
| 2024-08-19 | 7.790 | 8.290 | 7.750 | 8.090 | 7.947 | 5,640,700 |
| 2024-08-16 | 8.150 | 8.220 | 7.800 | 7.820 | 7.682 | 6,263,100 |
| 2024-08-15 | 8.100 | 8.240 | 8.040 | 8.180 | 8.035 | 2,297,333 |
| 2024-08-14 | 8.220 | 8.370 | 8.190 | 8.190 | 8.045 | 2,705,900 |
| 2024-08-13 | 8.100 | 8.260 | 8.060 | 8.250 | 8.104 | 1,967,148 |
| 2024-08-12 | 8.380 | 8.380 | 8.100 | 8.120 | 7.976 | 2,568,100 |
| 2024-08-09 | 8.180 | 8.350 | 8.180 | 8.280 | 8.134 | 2,675,300 |
| 2024-08-08 | 8.180 | 8.260 | 8.100 | 8.190 | 8.045 | 3,093,400 |
| 2024-08-07 | 8.240 | 8.390 | 8.240 | 8.270 | 8.124 | 2,789,900 |
| 2024-08-06 | 8.250 | 8.360 | 8.210 | 8.310 | 8.163 | 3,502,648 |
| 2024-08-05 | 8.510 | 8.600 | 8.200 | 8.200 | 8.055 | 6,068,500 |
| 2024-08-02 | 8.830 | 8.880 | 8.540 | 8.630 | 8.477 | 8,511,100 |
| 2024-08-01 | 8.510 | 9.090 | 8.510 | 8.990 | 8.831 | 13,915,400 |
| 2024-07-31 | 8.370 | 8.550 | 8.290 | 8.550 | 8.399 | 4,764,391 |
| 2024-07-30 | 8.490 | 8.490 | 8.330 | 8.350 | 8.202 | 4,531,000 |
| 2024-07-29 | 8.530 | 8.750 | 8.450 | 8.540 | 8.389 | 5,792,112 |
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.