Guangdong Jinming Machinery Co., Ltd. (300281.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300281.SZ Historical Return
If you invested ¥1000 in Guangdong Jinming Machinery Co., Ltd. (300281.SZ) 10 years ago, it would be worth ¥589.22 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,226.1, while ¥1000 invested 1 year ago would be worth ¥897.71. This corresponds to total returns of -41.08%, 22.61%, -10.23%, respectively, with annualized returns of -5.15%, 4.16%, -10.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300281.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 6.68 | 6.76 | 6.76 | 6.87 | 6.65 | 5.18M |
| October 19, 2026 | 6.87 | 6.71 | 6.71 | 6.92 | 6.5 | 7.68M |
| October 16, 2026 | 6.8 | 6.88 | 6.88 | 7.03 | 6.68 | 7.45M |
| October 15, 2026 | 6.65 | 6.67 | 6.67 | 6.87 | 6.62 | 6.85M |
| October 14, 2026 | 6.99 | 6.86 | 6.86 | 7.05 | 6.85 | 7.69M |
| October 13, 2026 | 6.67 | 6.95 | 6.95 | 7.06 | 6.42 | 10.42M |
| October 12, 2026 | 6.92 | 6.68 | 6.68 | 6.92 | 6.68 | 4.41M |
| October 09, 2026 | 6.85 | 6.88 | 6.88 | 6.93 | 6.59 | 6.66M |
| October 08, 2026 | 6.99 | 6.87 | 6.87 | 7.01 | 6.76 | 7.7M |
| September 30, 2026 | 7.09 | 6.98 | 6.98 | 7.11 | 6.93 | 5.26M |
| September 29, 2026 | 7.09 | 7.05 | 7.05 | 7.15 | 7.03 | 4.07M |
| September 28, 2026 | 7.2 | 7.09 | 7.09 | 7.25 | 6.97 | 5.25M |
| September 24, 2026 | 7.18 | 7.13 | 7.13 | 7.25 | 7.09 | 7.25M |
| September 23, 2026 | 6.73 | 7.2 | 7.2 | 7.35 | 6.73 | 11.81M |
| September 22, 2026 | 7.21 | 7.07 | 7.07 | 7.28 | 7.03 | 9.75M |
| September 21, 2026 | 6.69 | 7.27 | 7.27 | 7.3 | 6.69 | 19.19M |
| September 18, 2026 | 6.73 | 6.69 | 6.69 | 6.87 | 6.67 | 5.21M |
| September 17, 2026 | 6.76 | 6.72 | 6.72 | 6.79 | 6.64 | 5.8M |
| September 16, 2026 | 6.75 | 6.79 | 6.79 | 6.82 | 6.45 | 10.5M |
| September 15, 2026 | 6.68 | 6.5 | 6.5 | 6.7 | 6.45 | 7.41M |
| September 11, 2026 | 6.75 | 6.73 | 6.73 | 6.77 | 6.58 | 7.08M |
| September 10, 2026 | 6.86 | 6.73 | 6.73 | 6.86 | 6.67 | 4.33M |
| September 09, 2026 | 6.81 | 6.78 | 6.78 | 6.81 | 6.71 | 4.38M |
| September 08, 2026 | 6.75 | 6.76 | 6.76 | 6.78 | 6.7 | 4.63M |
| September 07, 2026 | 6.82 | 6.75 | 6.75 | 7 | 6.71 | 9.83M |
| September 04, 2026 | 6.86 | 6.86 | 6.86 | 6.95 | 6.77 | 8.66M |
| September 03, 2026 | 6.8 | 6.85 | 6.85 | 6.9 | 6.72 | 10.31M |
| September 02, 2026 | 6.7 | 6.68 | 6.68 | 6.75 | 6.52 | 7.9M |
| September 01, 2026 | 6.68 | 6.68 | 6.68 | 6.71 | 6.61 | 6.56M |
| August 31, 2026 | 6.45 | 6.7 | 6.7 | 6.74 | 6.41 | 8.85M |
| August 28, 2026 | 6.41 | 6.5 | 6.5 | 6.56 | 6.41 | 4.06M |
| August 27, 2026 | 6.41 | 6.47 | 6.47 | 6.49 | 6.39 | 6.03M |
| August 26, 2026 | 6.46 | 6.41 | 6.41 | 6.47 | 6.33 | 5.89M |
| August 25, 2026 | 6.35 | 6.43 | 6.43 | 6.48 | 6.25 | 7.42M |
| August 24, 2026 | 6.39 | 6.39 | 6.39 | 6.61 | 6.29 | 6.61M |
| August 21, 2026 | 6.22 | 6.37 | 6.37 | 6.43 | 6.11 | 6.88M |
| August 20, 2026 | 6.18 | 6.28 | 6.28 | 6.29 | 6.11 | 4.52M |
| August 19, 2026 | 6.27 | 6.11 | 6.11 | 6.34 | 6.1 | 6.69M |
| August 18, 2026 | 6.42 | 6.35 | 6.35 | 6.44 | 6.27 | 6M |
| August 17, 2026 | 6.35 | 6.4 | 6.4 | 6.45 | 6.29 | 6.04M |
| August 14, 2026 | 6.36 | 6.35 | 6.35 | 6.39 | 6.28 | 5.25M |
| August 13, 2026 | 6.58 | 6.36 | 6.36 | 6.58 | 6.34 | 7.77M |
| August 12, 2026 | 6.62 | 6.5 | 6.5 | 6.73 | 6.47 | 14.55M |
| August 11, 2026 | 6.25 | 6.67 | 6.67 | 6.75 | 6.16 | 16.57M |
| August 10, 2026 | 6.18 | 6.27 | 6.27 | 6.3 | 6.05 | 7.49M |
| August 07, 2026 | 6.06 | 6.16 | 6.16 | 6.18 | 5.95 | 9.46M |
| August 06, 2026 | 5.85 | 6.05 | 6.05 | 6.05 | 5.8 | 8.93M |
| August 05, 2026 | 5.86 | 5.86 | 5.86 | 5.94 | 5.82 | 5.56M |
| August 04, 2026 | 5.9 | 5.85 | 5.85 | 5.96 | 5.82 | 5.43M |
| August 03, 2026 | 5.7 | 5.88 | 5.88 | 5.9 | 5.69 | 6.35M |
| July 31, 2026 | 5.57 | 5.68 | 5.68 | 5.73 | 5.57 | 6.18M |
| July 30, 2026 | 5.62 | 5.51 | 5.51 | 5.74 | 5.5 | 8.36M |
| July 29, 2026 | 5.55 | 5.62 | 5.62 | 5.65 | 5.46 | 7.48M |
| July 28, 2026 | 5.39 | 5.48 | 5.48 | 5.68 | 5.39 | 6.16M |
| July 27, 2026 | 5.28 | 5.53 | 5.53 | 5.54 | 5.24 | 6.08M |
| July 24, 2026 | 5.36 | 5.31 | 5.31 | 5.4 | 5.22 | 6.02M |
| July 23, 2026 | 5.22 | 5.46 | 5.46 | 5.48 | 5.18 | 7.37M |
| July 22, 2026 | 5.37 | 5.22 | 5.22 | 5.39 | 5.18 | 6.9M |
| July 21, 2026 | 5.34 | 5.37 | 5.37 | 5.48 | 5 | 13.94M |
| July 20, 2026 | 5.8 | 5.39 | 5.39 | 5.97 | 5.27 | 14.22M |
AD
