Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,401.67 +135.36 (+0.21%) CMC Crypto 200
1,351.91 -8.41 (-0.62%)
Guangdong Jinming Machinery Co., Ltd. (300281.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.1900 | 4.2100 | 4.0500 | 4.1100 | 4.1100 | 8,923,900 |
| 20 Jun 2024 | 4.4100 | 4.4300 | 4.1700 | 4.1700 | 4.1700 | 13,978,400 |
| 19 Jun 2024 | 4.4500 | 4.4600 | 4.3300 | 4.4200 | 4.4200 | 13,440,800 |
| 18 Jun 2024 | 4.1800 | 4.4500 | 4.1500 | 4.4500 | 4.4500 | 19,067,600 |
| 17 Jun 2024 | 4.1600 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 10,380,500 |
| 14 Jun 2024 | 4.3100 | 4.3200 | 4.1300 | 4.1800 | 4.1800 | 16,700,350 |
| 13 Jun 2024 | 4.4700 | 4.4900 | 4.2400 | 4.2900 | 4.2900 | 18,619,000 |
| 12 Jun 2024 | 4.3100 | 4.6100 | 4.3000 | 4.4300 | 4.4300 | 21,329,100 |
| 11 Jun 2024 | 4.2000 | 4.5000 | 3.9100 | 4.3100 | 4.3100 | 20,331,400 |
| 07 Jun 2024 | 4.6200 | 4.7800 | 4.3000 | 4.3000 | 4.3000 | 28,962,503 |
| 06 Jun 2024 | 5.0800 | 5.1500 | 4.3400 | 4.6600 | 4.6600 | 44,743,834 |
| 05 Jun 2024 | 5.0100 | 5.3400 | 4.8100 | 5.2700 | 5.2700 | 50,105,504 |
| 04 Jun 2024 | 5.1800 | 5.2300 | 4.9300 | 5.0700 | 5.0700 | 46,323,600 |
| 03 Jun 2024 | 4.8000 | 5.5000 | 4.8000 | 5.4100 | 5.4100 | 61,449,778 |
| 31 May 2024 | 4.5100 | 5.4000 | 4.4700 | 5.0300 | 5.0300 | 47,453,031 |
| 30 May 2024 | 4.4400 | 4.5300 | 4.4000 | 4.5000 | 4.5000 | 4,387,500 |
| 29 May 2024 | 4.4400 | 4.5700 | 4.4300 | 4.4900 | 4.4900 | 4,918,800 |
| 28 May 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4200 | 4.4200 | 2,849,250 |
| 27 May 2024 | 4.4600 | 4.5200 | 4.3900 | 4.5000 | 4.5000 | 3,938,873 |
| 24 May 2024 | 4.5100 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | 4,255,573 |
| 23 May 2024 | 4.6200 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 4,382,300 |
| 22 May 2024 | 4.6100 | 4.6300 | 4.5600 | 4.6100 | 4.6100 | 3,626,800 |
| 21 May 2024 | 4.6600 | 4.6700 | 4.5400 | 4.5800 | 4.5800 | 5,412,500 |
| 20 May 2024 | 4.7300 | 4.7300 | 4.6300 | 4.6800 | 4.6800 | 5,124,900 |
| 17 May 2024 | 4.6500 | 4.7300 | 4.6300 | 4.7300 | 4.7300 | 4,301,741 |
| 16 May 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 4,901,150 |
| 15 May 2024 | 4.6600 | 4.7000 | 4.5700 | 4.6200 | 4.6200 | 3,589,700 |
| 14 May 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6600 | 4.6600 | 3,965,800 |
| 13 May 2024 | 4.6300 | 4.6300 | 4.5000 | 4.5100 | 4.5100 | 5,536,700 |
| 10 May 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6500 | 4.6500 | 5,168,198 |
| 09 May 2024 | 4.6500 | 4.7700 | 4.6400 | 4.7400 | 4.7400 | 4,995,000 |
| 08 May 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | 4.6700 | 5,677,700 |
| 07 May 2024 | 4.6000 | 4.7300 | 4.4700 | 4.7100 | 4.7100 | 7,167,050 |
| 06 May 2024 | 4.5400 | 4.6500 | 4.5400 | 4.6000 | 4.6000 | 7,011,150 |
| 30 Apr 2024 | 4.5400 | 4.6100 | 4.4200 | 4.4800 | 4.4800 | 7,975,653 |
| 29 Apr 2024 | 4.5600 | 4.5800 | 4.3900 | 4.5300 | 4.5300 | 10,129,199 |
| 26 Apr 2024 | 4.2500 | 4.3400 | 4.2000 | 4.3200 | 4.3200 | 6,065,200 |
| 25 Apr 2024 | 4.2100 | 4.3000 | 4.1600 | 4.2800 | 4.2800 | 6,045,200 |
| 24 Apr 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 6,541,100 |
| 23 Apr 2024 | 3.9900 | 4.1300 | 3.9700 | 4.0800 | 4.0800 | 6,605,300 |
| 22 Apr 2024 | 4.0800 | 4.0800 | 3.8800 | 3.9900 | 3.9900 | 5,159,250 |
| 19 Apr 2024 | 4.0400 | 4.1000 | 3.9700 | 4.0500 | 4.0500 | 5,906,000 |
| 18 Apr 2024 | 4.1000 | 4.1500 | 3.9600 | 4.0400 | 4.0400 | 9,433,500 |
| 17 Apr 2024 | 3.8700 | 4.1800 | 3.7800 | 4.1400 | 4.1400 | 12,933,159 |
| 16 Apr 2024 | 4.2000 | 4.2900 | 3.7000 | 3.7000 | 3.7000 | 14,978,446 |
| 15 Apr 2024 | 4.6200 | 4.6600 | 4.1400 | 4.3200 | 4.3200 | 15,282,652 |
| 12 Apr 2024 | 4.6000 | 4.8600 | 4.6000 | 4.6900 | 4.6900 | 10,322,800 |
| 11 Apr 2024 | 4.5400 | 4.7000 | 4.4600 | 4.6200 | 4.6200 | 7,694,798 |
| 10 Apr 2024 | 4.7200 | 4.8200 | 4.5200 | 4.6300 | 4.6300 | 9,720,500 |
| 09 Apr 2024 | 4.7000 | 4.8200 | 4.6500 | 4.7100 | 4.7100 | 8,812,300 |
| 08 Apr 2024 | 4.8800 | 5.0600 | 4.7200 | 4.7400 | 4.7400 | 9,926,577 |
| 03 Apr 2024 | 4.9800 | 4.9800 | 4.8200 | 4.8900 | 4.8900 | 8,712,800 |
| 02 Apr 2024 | 5.0100 | 5.1000 | 4.9100 | 4.9800 | 4.9800 | 12,240,547 |
| 01 Apr 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0200 | 5.0200 | 11,930,900 |
| 29 Mar 2024 | 4.8500 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 6,487,250 |
| 28 Mar 2024 | 4.7500 | 4.9800 | 4.7300 | 4.8900 | 4.8900 | 13,502,696 |
| 27 Mar 2024 | 4.9700 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 12,822,457 |
| 26 Mar 2024 | 4.7500 | 5.0200 | 4.7100 | 5.0200 | 5.0200 | 20,230,900 |
| 25 Mar 2024 | 4.8600 | 5.0100 | 4.7100 | 4.7400 | 4.7400 | 15,000,841 |
| 22 Mar 2024 | 4.9500 | 5.1200 | 4.9100 | 4.9300 | 4.9300 | 18,079,600 |
| 21 Mar 2024 | 4.9800 | 5.0700 | 4.8600 | 5.0000 | 5.0000 | 20,751,271 |
| 20 Mar 2024 | 4.8600 | 5.2800 | 4.7900 | 5.0300 | 5.0300 | 33,095,881 |
| 19 Mar 2024 | 4.8000 | 4.9200 | 4.7700 | 4.8500 | 4.8500 | 19,352,914 |
| 18 Mar 2024 | 4.7500 | 4.8400 | 4.6900 | 4.7900 | 4.7900 | 19,808,357 |
| 15 Mar 2024 | 4.5400 | 4.6900 | 4.5100 | 4.6700 | 4.6700 | 15,498,416 |
| 14 Mar 2024 | 4.7200 | 4.7400 | 4.4800 | 4.6000 | 4.6000 | 17,275,030 |
| 13 Mar 2024 | 4.7700 | 4.8000 | 4.6400 | 4.6800 | 4.6800 | 25,667,668 |
| 12 Mar 2024 | 4.6000 | 5.1300 | 4.4800 | 4.9000 | 4.9000 | 43,132,359 |
| 11 Mar 2024 | 4.5200 | 4.7100 | 4.4600 | 4.6600 | 4.6600 | 31,417,077 |
| 08 Mar 2024 | 5.0000 | 5.1900 | 4.5900 | 4.6200 | 4.6200 | 52,419,391 |
| 07 Mar 2024 | 4.1600 | 4.9600 | 4.1600 | 4.9600 | 4.9600 | 31,778,048 |
| 06 Mar 2024 | 3.9500 | 4.1800 | 3.9300 | 4.1300 | 4.1300 | 11,368,106 |
| 05 Mar 2024 | 4.1300 | 4.1400 | 3.9400 | 3.9700 | 3.9700 | 11,817,900 |
| 04 Mar 2024 | 4.2000 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 11,578,624 |
| 01 Mar 2024 | 4.1600 | 4.2700 | 4.0900 | 4.2100 | 4.2100 | 14,175,777 |
| 29 Feb 2024 | 3.9300 | 4.2900 | 3.9100 | 4.1600 | 4.1600 | 19,740,006 |
| 28 Feb 2024 | 4.4200 | 4.6500 | 3.9200 | 3.9300 | 3.9300 | 23,612,205 |
| 27 Feb 2024 | 4.3100 | 4.4400 | 4.2500 | 4.4300 | 4.4300 | 16,444,876 |
| 26 Feb 2024 | 4.2200 | 4.5700 | 4.1800 | 4.3800 | 4.3800 | 21,662,830 |
| 23 Feb 2024 | 3.9900 | 4.1700 | 3.9200 | 4.1500 | 4.1500 | 20,459,850 |
| 22 Feb 2024 | 3.7900 | 3.9600 | 3.7400 | 3.9600 | 3.9600 | 15,938,436 |
| 21 Feb 2024 | 3.5700 | 3.9100 | 3.5400 | 3.7900 | 3.7900 | 19,382,051 |
| 20 Feb 2024 | 3.5100 | 3.6200 | 3.4200 | 3.6000 | 3.6000 | 14,274,711 |
| 19 Feb 2024 | 3.3900 | 3.5900 | 3.3300 | 3.5200 | 3.5200 | 16,154,529 |
| 08 Feb 2024 | 3.0900 | 3.3600 | 2.7700 | 3.3600 | 3.3600 | 21,742,608 |
| 07 Feb 2024 | 3.3800 | 3.4100 | 3.0200 | 3.0700 | 3.0700 | 17,543,654 |
| 06 Feb 2024 | 3.3700 | 3.5800 | 3.0200 | 3.3800 | 3.3800 | 19,030,450 |
| 05 Feb 2024 | 4.0900 | 4.1400 | 3.3900 | 3.4700 | 3.4700 | 15,829,595 |
| 02 Feb 2024 | 4.4600 | 4.5200 | 3.9700 | 4.1300 | 4.1300 | 9,315,800 |
| 01 Feb 2024 | 4.5400 | 4.6200 | 4.3100 | 4.4300 | 4.4300 | 9,699,586 |
| 31 Jan 2024 | 4.9500 | 4.9800 | 4.5900 | 4.6000 | 4.6000 | 10,248,700 |
| 30 Jan 2024 | 5.1300 | 5.1300 | 4.9100 | 4.9300 | 4.9300 | 7,088,600 |
| 29 Jan 2024 | 5.3700 | 5.3700 | 5.0900 | 5.1100 | 5.1100 | 6,915,950 |
| 26 Jan 2024 | 5.2800 | 5.4900 | 5.2200 | 5.3500 | 5.3500 | 7,703,399 |
| 25 Jan 2024 | 5.0200 | 5.2800 | 4.9900 | 5.2500 | 5.2500 | 7,943,000 |
| 24 Jan 2024 | 4.8900 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 8,952,999 |
| 23 Jan 2024 | 5.0500 | 5.1000 | 4.8200 | 4.8900 | 4.8900 | 10,194,148 |
| 22 Jan 2024 | 5.4100 | 5.4500 | 5.0000 | 5.0800 | 5.0800 | 7,485,967 |
| 19 Jan 2024 | 5.5000 | 5.5100 | 5.3600 | 5.3800 | 5.3800 | 6,402,600 |
| 18 Jan 2024 | 5.6300 | 5.6900 | 5.3900 | 5.4800 | 5.4800 | 10,170,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.