Guangdong Jinming Machinery Co., Ltd. (300281.SZ) SHZ
7.32
-0.14(-1.88%)
Currency In CNY
- 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 ¥811.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,340.66, while ¥1000 invested 1 year ago would be worth ¥908.19. This corresponds to total returns of -18.85%, 34.07%, -9.18%, respectively, with annualized returns of -2.07%, 6.04%, -9.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300281.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.27 | 7.46 | 7.46 | 7.59 | 7.18 | 13.22M |
| May 29, 2026 | 7.53 | 7.3 | 7.3 | 7.54 | 7.29 | 8.72M |
| May 28, 2026 | 7.46 | 7.49 | 7.49 | 7.58 | 7.32 | 9.12M |
| May 27, 2026 | 7.69 | 7.5 | 7.5 | 7.79 | 7.42 | 11.12M |
| May 26, 2026 | 7.64 | 7.71 | 7.71 | 7.8 | 7.55 | 11.94M |
| May 25, 2026 | 7.91 | 7.68 | 7.68 | 7.95 | 7.59 | 12.44M |
| May 22, 2026 | 7.98 | 7.88 | 7.88 | 8.01 | 7.78 | 17.57M |
| May 21, 2026 | 7.64 | 7.9 | 7.9 | 8.27 | 7.64 | 23.46M |
| May 20, 2026 | 8.17 | 8.19 | 8.19 | 8.3 | 8.06 | 20.9M |
| May 19, 2026 | 8.07 | 8.19 | 8.19 | 8.28 | 7.98 | 31.14M |
| May 18, 2026 | 7.64 | 8.04 | 8.04 | 8.38 | 7.58 | 41.91M |
| May 15, 2026 | 7.48 | 7.57 | 7.57 | 7.7 | 7.48 | 8.54M |
| May 14, 2026 | 7.53 | 7.52 | 7.52 | 7.61 | 7.46 | 7.07M |
| May 13, 2026 | 7.46 | 7.49 | 7.49 | 7.56 | 7.45 | 5.13M |
| May 12, 2026 | 7.62 | 7.46 | 7.46 | 7.67 | 7.44 | 6.98M |
| May 11, 2026 | 7.56 | 7.64 | 7.64 | 7.67 | 7.52 | 8.58M |
| May 08, 2026 | 7.49 | 7.57 | 7.57 | 7.59 | 7.41 | 7.25M |
| May 07, 2026 | 7.5 | 7.5 | 7.5 | 7.62 | 7.45 | 8.04M |
| May 06, 2026 | 7.49 | 7.52 | 7.52 | 7.61 | 7.43 | 9.45M |
| April 30, 2026 | 7.38 | 7.41 | 7.41 | 7.46 | 7.31 | 6.57M |
| April 29, 2026 | 7.22 | 7.39 | 7.39 | 7.46 | 7.13 | 10.86M |
| April 28, 2026 | 7.1 | 7.18 | 7.18 | 7.35 | 7.1 | 10.37M |
| April 27, 2026 | 6.83 | 7.04 | 7.04 | 7.06 | 6.77 | 6.38M |
| April 24, 2026 | 6.79 | 6.87 | 6.87 | 6.91 | 6.68 | 5.16M |
| April 23, 2026 | 6.88 | 6.82 | 6.82 | 6.95 | 6.77 | 3.62M |
| April 22, 2026 | 6.86 | 6.88 | 6.88 | 6.91 | 6.78 | 3.5M |
| April 21, 2026 | 6.89 | 6.91 | 6.91 | 7 | 6.82 | 5.67M |
| April 20, 2026 | 6.82 | 6.88 | 6.88 | 6.9 | 6.78 | 4.44M |
| April 17, 2026 | 6.85 | 6.82 | 6.82 | 6.93 | 6.75 | 6.72M |
| April 16, 2026 | 6.73 | 6.89 | 6.89 | 7.01 | 6.71 | 8.59M |
| April 15, 2026 | 6.82 | 6.71 | 6.71 | 6.83 | 6.69 | 3.32M |
| April 14, 2026 | 6.76 | 6.79 | 6.79 | 6.79 | 6.69 | 4.01M |
| April 13, 2026 | 6.73 | 6.73 | 6.73 | 6.77 | 6.65 | 3.4M |
| April 10, 2026 | 6.74 | 6.73 | 6.73 | 6.81 | 6.7 | 4.31M |
| April 09, 2026 | 6.82 | 6.64 | 6.64 | 6.85 | 6.6 | 4.88M |
| April 08, 2026 | 6.69 | 6.8 | 6.8 | 6.81 | 6.33 | 4.39M |
| April 07, 2026 | 6.33 | 6.56 | 6.56 | 6.58 | 6.31 | 6.28M |
| April 03, 2026 | 6.59 | 6.33 | 6.33 | 6.67 | 6.33 | 3.76M |
| April 02, 2026 | 6.72 | 6.59 | 6.59 | 6.77 | 6.55 | 4.12M |
| April 01, 2026 | 6.82 | 6.76 | 6.76 | 6.88 | 6.69 | 5.78M |
| March 31, 2026 | 6.8 | 6.69 | 6.69 | 6.9 | 6.69 | 5.57M |
| March 30, 2026 | 6.68 | 6.78 | 6.78 | 6.79 | 6.61 | 4.14M |
| March 27, 2026 | 6.55 | 6.75 | 6.75 | 6.77 | 6.52 | 3.73M |
| March 26, 2026 | 6.83 | 6.65 | 6.65 | 6.85 | 6.62 | 4.69M |
| March 25, 2026 | 6.73 | 6.76 | 6.76 | 6.81 | 6.7 | 5.12M |
| March 24, 2026 | 6.75 | 6.7 | 6.7 | 6.8 | 6.45 | 7.45M |
| March 23, 2026 | 6.69 | 6.45 | 6.45 | 6.78 | 6.38 | 7.84M |
| March 20, 2026 | 7.15 | 6.86 | 6.86 | 7.19 | 6.84 | 6.51M |
| March 19, 2026 | 7.21 | 7.1 | 7.1 | 7.31 | 7.01 | 4.45M |
| March 18, 2026 | 7.24 | 7.32 | 7.32 | 7.37 | 7.16 | 3.86M |
| March 17, 2026 | 7.36 | 7.18 | 7.18 | 7.45 | 7.16 | 3.79M |
| March 16, 2026 | 7.42 | 7.37 | 7.37 | 7.48 | 7.32 | 3.44M |
| March 13, 2026 | 7.36 | 7.37 | 7.37 | 7.58 | 7.31 | 5.05M |
| March 12, 2026 | 7.55 | 7.36 | 7.36 | 7.58 | 7.34 | 5.07M |
| March 11, 2026 | 7.67 | 7.54 | 7.54 | 7.69 | 7.53 | 4.25M |
| March 10, 2026 | 7.45 | 7.61 | 7.64 | 7.63 | 7.45 | 3.33M |
| March 09, 2026 | 7.47 | 7.46 | 7.46 | 7.54 | 7.36 | 5.38M |
| March 06, 2026 | 7.45 | 7.57 | 7.57 | 7.57 | 7.33 | 4.65M |
| March 05, 2026 | 7.4 | 7.41 | 7.41 | 7.49 | 7.38 | 4.97M |
| March 04, 2026 | 7.86 | 7.2 | 7.24 | 7.86 | 7.12 | 2.84M |
