Gemdale Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.250	2.280	2.220	2.230	2.230	64,032,846
2026-10-20	2.250	2.260	2.220	2.240	2.240	69,529,860
2026-10-19	2.280	2.290	2.230	2.250	2.250	82,111,600
2026-10-16	2.260	2.390	2.250	2.290	2.290	153,592,430
2026-10-15	2.320	2.360	2.230	2.240	2.240	140,842,420
2026-10-14	2.390	2.410	2.340	2.360	2.360	105,308,239
2026-10-13	2.400	2.460	2.370	2.400	2.400	113,875,772
2026-10-12	2.530	2.550	2.410	2.430	2.430	145,429,072
2026-10-09	2.570	2.620	2.480	2.540	2.540	172,637,240
2026-10-08	2.630	2.700	2.560	2.570	2.570	283,976,216
2026-09-30	2.470	2.810	2.300	2.740	2.740	491,858,330
2026-09-29	2.420	2.580	2.420	2.550	2.550	245,115,282
2026-09-28	2.400	2.430	2.370	2.400	2.400	111,048,645
2026-09-24	2.500	2.510	2.390	2.410	2.410	167,044,407
2026-09-23	2.480	2.650	2.470	2.510	2.510	315,949,869
2026-09-22	2.430	2.540	2.410	2.500	2.500	306,037,204
2026-09-21	2.210	2.480	2.200	2.470	2.470	373,043,309
2026-09-18	2.150	2.280	2.140	2.250	2.250	140,133,772
2026-09-17	2.130	2.160	2.120	2.150	2.150	53,738,449
2026-09-16	2.140	2.160	2.110	2.150	2.150	52,969,055
2026-09-15	2.190	2.200	2.150	2.150	2.150	57,815,963
2026-09-14	2.190	2.220	2.180	2.200	2.200	52,708,800
2026-09-11	2.280	2.290	2.190	2.210	2.210	100,971,032
2026-09-10	2.320	2.330	2.270	2.300	2.300	64,149,018
2026-09-09	2.380	2.390	2.310	2.320	2.320	84,796,836
2026-09-08	2.360	2.420	2.360	2.400	2.400	105,469,899
2026-09-07	2.380	2.410	2.350	2.370	2.370	92,878,875
2026-09-04	2.310	2.450	2.300	2.390	2.390	171,828,123
2026-09-03	2.270	2.360	2.250	2.310	2.310	133,925,245
2026-09-02	2.300	2.330	2.230	2.280	2.280	105,594,502
2026-09-01	2.240	2.350	2.240	2.310	2.310	134,935,323
2026-08-31	2.420	2.430	2.260	2.260	2.260	186,859,021
2026-08-28	2.260	2.340	2.250	2.310	2.310	94,583,837
2026-08-27	2.270	2.300	2.250	2.270	2.270	50,943,161
2026-08-26	2.220	2.290	2.220	2.280	2.280	70,761,748
2026-08-25	2.180	2.240	2.170	2.230	2.230	70,388,184
2026-08-24	2.210	2.220	2.170	2.180	2.180	70,502,353
2026-08-21	2.250	2.260	2.180	2.210	2.210	99,344,100
2026-08-20	2.180	2.350	2.170	2.270	2.270	144,619,659
2026-08-19	2.190	2.220	2.170	2.190	2.190	62,112,493
2026-08-18	2.200	2.230	2.180	2.200	2.200	62,760,755
2026-08-17	2.200	2.210	2.160	2.200	2.200	49,795,624
2026-08-14	2.260	2.270	2.180	2.200	2.200	111,132,818
2026-08-13	2.320	2.350	2.260	2.270	2.270	105,216,192
2026-08-12	2.250	2.350	2.240	2.330	2.330	146,525,292
2026-08-11	2.270	2.300	2.240	2.250	2.250	79,089,676
2026-08-10	2.260	2.300	2.260	2.280	2.280	66,168,047
2026-08-07	2.270	2.280	2.200	2.250	2.250	77,287,485
2026-08-06	2.280	2.310	2.240	2.280	2.280	72,031,081
2026-08-05	2.270	2.300	2.250	2.290	2.290	56,529,420
2026-08-04	2.330	2.340	2.270	2.280	2.280	70,676,784
2026-08-03	2.290	2.340	2.280	2.340	2.340	58,009,138
2026-07-31	2.270	2.310	2.260	2.310	2.310	69,925,698
2026-07-30	2.260	2.330	2.250	2.290	2.290	94,432,736
2026-07-29	2.210	2.290	2.200	2.270	2.270	80,395,429
2026-07-28	2.190	2.240	2.190	2.210	2.210	45,539,408
2026-07-27	2.150	2.210	2.140	2.210	2.210	40,498,511
2026-07-24	2.230	2.260	2.140	2.150	2.150	60,332,700
2026-07-23	2.230	2.260	2.190	2.250	2.250	52,802,801
2026-07-22	2.180	2.260	2.170	2.240	2.240	86,096,658

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.6300 CNY
2021-07-09	0.7000 CNY
2020-07-10	0.6700 CNY
2019-07-19	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.