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 ¥631.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥891.68, while ¥1000 invested 1 year ago would be worth ¥733.85. This corresponds to total returns of -36.89%, -10.83%, -26.61%, respectively, with annualized returns of -4.5%, -2.27%, -26.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 6.13 | 5.77 | 5.77 | 6.18 | 5.72 | 8.65M |
| July 16, 2026 | 6.14 | 6.13 | 6.13 | 6.28 | 6.03 | 6.47M |
| July 15, 2026 | 6.18 | 6.16 | 6.16 | 6.31 | 6.1 | 6.26M |
| July 14, 2026 | 5.98 | 6.18 | 6.18 | 6.21 | 5.9 | 8.91M |
| July 13, 2026 | 6.2 | 6.08 | 6.08 | 6.62 | 6 | 13.36M |
| July 10, 2026 | 6.27 | 6.33 | 6.33 | 6.6 | 6.19 | 9.11M |
| July 09, 2026 | 6.25 | 6.3 | 6.3 | 6.33 | 5.97 | 10.84M |
| July 08, 2026 | 6.48 | 6.26 | 6.26 | 6.57 | 6.25 | 7.42M |
| July 07, 2026 | 6.86 | 6.47 | 6.47 | 6.97 | 6.43 | 9.69M |
| July 06, 2026 | 6.77 | 6.86 | 6.86 | 7.16 | 6.74 | 12.64M |
| July 03, 2026 | 6.49 | 6.77 | 6.77 | 6.88 | 6.28 | 17.17M |
| July 02, 2026 | 6.33 | 6.46 | 6.46 | 6.95 | 6.3 | 16.57M |
| July 01, 2026 | 6.09 | 6.44 | 6.44 | 6.55 | 6.03 | 14.04M |
| June 30, 2026 | 6.03 | 6.03 | 6.03 | 6.16 | 5.88 | 8.74M |
| June 29, 2026 | 6.07 | 6.09 | 6.09 | 6.14 | 5.8 | 11.19M |
| June 26, 2026 | 6.2 | 6.12 | 6.12 | 6.26 | 6.05 | 8.87M |
| June 25, 2026 | 6.48 | 6.26 | 6.26 | 6.52 | 6.21 | 10.71M |
| June 24, 2026 | 6.9 | 6.49 | 6.49 | 6.98 | 6.38 | 11.28M |
| June 23, 2026 | 6.92 | 6.92 | 6.92 | 7.15 | 6.87 | 8.52M |
| June 22, 2026 | 6.93 | 6.99 | 6.99 | 7.03 | 6.58 | 13.49M |
| June 18, 2026 | 6.8 | 6.86 | 6.86 | 6.93 | 6.72 | 11.3M |
| June 17, 2026 | 7.32 | 6.86 | 6.86 | 7.33 | 6.83 | 15.31M |
| June 16, 2026 | 7.13 | 7.34 | 7.34 | 7.49 | 6.97 | 13.6M |
| June 15, 2026 | 7.14 | 7.13 | 7.13 | 7.26 | 6.96 | 12.97M |
| June 12, 2026 | 7.17 | 7.14 | 7.14 | 7.32 | 6.98 | 10.85M |
| June 11, 2026 | 7.13 | 7.11 | 7.11 | 7.37 | 7 | 8.55M |
| June 10, 2026 | 7.29 | 7.24 | 7.24 | 7.43 | 6.95 | 10.56M |
| June 09, 2026 | 7.43 | 7.39 | 7.39 | 7.6 | 7.24 | 11.28M |
| June 08, 2026 | 7.52 | 7.42 | 7.42 | 7.65 | 7.3 | 13.86M |
| June 05, 2026 | 7.8 | 7.72 | 7.72 | 8.04 | 7.63 | 21.32M |
| June 04, 2026 | 7.44 | 7.94 | 7.94 | 8.06 | 7.38 | 24.51M |
| June 03, 2026 | 7.33 | 7.53 | 7.53 | 7.68 | 7.23 | 13.56M |
| June 02, 2026 | 7.47 | 7.32 | 7.32 | 7.48 | 7.18 | 8.78M |
| 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 |
AD
