Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.910 | 2.970 | 2.890 | 2.930 | 2.930 | 90,683,100 |
| 2024-07-24 | 3.060 | 3.090 | 2.920 | 2.920 | 2.920 | 154,903,100 |
| 2024-07-23 | 3.150 | 3.190 | 3.070 | 3.080 | 3.080 | 92,612,962 |
| 2024-07-22 | 3.210 | 3.250 | 3.120 | 3.150 | 3.150 | 107,356,801 |
| 2024-07-19 | 3.240 | 3.240 | 3.150 | 3.200 | 3.200 | 94,652,362 |
| 2024-07-18 | 3.290 | 3.290 | 3.180 | 3.270 | 3.270 | 90,481,280 |
| 2024-07-17 | 3.190 | 3.340 | 3.180 | 3.270 | 3.270 | 141,422,975 |
| 2024-07-16 | 3.200 | 3.270 | 3.160 | 3.190 | 3.190 | 79,555,160 |
| 2024-07-15 | 3.260 | 3.280 | 3.190 | 3.200 | 3.200 | 73,086,800 |
| 2024-07-12 | 3.230 | 3.430 | 3.220 | 3.300 | 3.300 | 165,830,274 |
| 2024-07-11 | 3.210 | 3.280 | 3.160 | 3.220 | 3.220 | 122,574,745 |
| 2024-07-10 | 3.110 | 3.210 | 3.060 | 3.170 | 3.170 | 158,900,680 |
| 2024-07-09 | 3.270 | 3.310 | 3.190 | 3.290 | 3.290 | 91,608,306 |
| 2024-07-08 | 3.400 | 3.410 | 3.250 | 3.260 | 3.260 | 113,797,800 |
| 2024-07-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-04 | 3.550 | 3.560 | 3.390 | 3.400 | 3.400 | 125,721,124 |
| 2024-07-03 | 3.530 | 3.660 | 3.490 | 3.570 | 3.570 | 135,219,603 |
| 2024-07-02 | 3.600 | 3.680 | 3.530 | 3.540 | 3.540 | 159,342,861 |
| 2024-07-01 | 3.370 | 3.670 | 3.370 | 3.640 | 3.640 | 238,439,263 |
| 2024-06-28 | 3.420 | 3.550 | 3.340 | 3.400 | 3.400 | 166,351,666 |
| 2024-06-27 | 3.480 | 3.630 | 3.410 | 3.470 | 3.470 | 220,448,144 |
| 2024-06-26 | 3.460 | 3.490 | 3.360 | 3.470 | 3.470 | 133,808,642 |
| 2024-06-25 | 3.400 | 3.580 | 3.370 | 3.480 | 3.480 | 139,081,513 |
| 2024-06-24 | 3.470 | 3.500 | 3.390 | 3.410 | 3.410 | 102,716,226 |
| 2024-06-21 | 3.590 | 3.620 | 3.510 | 3.520 | 3.520 | 83,556,867 |
| 2024-06-20 | 3.730 | 3.740 | 3.560 | 3.580 | 3.580 | 145,081,178 |
| 2024-06-19 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 93,948,593 |
| 2024-06-18 | 3.850 | 3.880 | 3.740 | 3.770 | 3.770 | 139,924,815 |
| 2024-06-17 | 3.960 | 4.030 | 3.830 | 3.850 | 3.850 | 190,620,214 |
| 2024-06-14 | 3.940 | 4.160 | 3.920 | 4.030 | 4.030 | 207,188,100 |
| 2024-06-13 | 4.100 | 4.140 | 3.900 | 3.980 | 3.980 | 179,409,113 |
| 2024-06-12 | 4.060 | 4.090 | 4.000 | 4.070 | 4.070 | 120,548,941 |
| 2024-06-11 | 4.080 | 4.200 | 4.010 | 4.080 | 4.080 | 157,407,642 |
| 2024-06-07 | 4.100 | 4.210 | 4.080 | 4.150 | 4.150 | 171,774,700 |
| 2024-06-06 | 4.130 | 4.200 | 3.980 | 4.110 | 4.110 | 210,788,501 |
| 2024-06-05 | 4.350 | 4.370 | 4.120 | 4.120 | 4.120 | 207,120,702 |
| 2024-06-04 | 4.090 | 4.490 | 4.030 | 4.360 | 4.360 | 371,172,271 |
| 2024-06-03 | 4.200 | 4.210 | 4.050 | 4.090 | 4.090 | 217,604,575 |
| 2024-05-31 | 4.340 | 4.390 | 4.200 | 4.230 | 4.230 | 269,631,466 |
| 2024-05-30 | 4.490 | 4.560 | 4.300 | 4.350 | 4.350 | 258,535,292 |
| 2024-05-29 | 4.580 | 4.700 | 4.520 | 4.560 | 4.560 | 250,799,667 |
| 2024-05-28 | 4.980 | 4.980 | 4.520 | 4.580 | 4.580 | 345,352,371 |
| 2024-05-27 | 4.940 | 4.990 | 4.790 | 4.940 | 4.940 | 240,095,446 |
| 2024-05-24 | 5.180 | 5.200 | 4.850 | 4.920 | 4.920 | 355,912,201 |
| 2024-05-23 | 5.180 | 5.380 | 5.090 | 5.320 | 5.320 | 418,958,012 |
| 2024-05-22 | 5.100 | 5.560 | 5.000 | 5.370 | 5.370 | 613,751,258 |
| 2024-05-21 | 4.690 | 5.120 | 4.640 | 5.050 | 5.050 | 462,668,446 |
| 2024-05-20 | 4.560 | 5.010 | 4.450 | 4.810 | 4.810 | 498,651,682 |
| 2024-05-17 | 4.200 | 4.570 | 4.100 | 4.570 | 4.570 | 390,090,839 |
| 2024-05-16 | 3.980 | 4.270 | 3.950 | 4.150 | 4.150 | 264,579,132 |
| 2024-05-15 | 3.890 | 4.150 | 3.880 | 3.990 | 3.990 | 202,781,467 |
| 2024-05-14 | 3.880 | 3.990 | 3.850 | 3.930 | 3.930 | 118,999,053 |
| 2024-05-13 | 3.910 | 3.940 | 3.830 | 3.870 | 3.870 | 123,516,482 |
| 2024-05-10 | 3.800 | 4.080 | 3.760 | 3.970 | 3.970 | 237,276,711 |
| 2024-05-09 | 3.720 | 3.970 | 3.660 | 3.780 | 3.780 | 185,548,552 |
| 2024-05-08 | 3.850 | 3.880 | 3.670 | 3.690 | 3.690 | 151,279,877 |
| 2024-05-07 | 3.900 | 4.000 | 3.780 | 3.910 | 3.910 | 219,171,178 |
| 2024-05-06 | 4.120 | 4.190 | 3.920 | 3.930 | 3.930 | 304,273,217 |
| 2024-04-30 | 3.820 | 4.100 | 3.740 | 3.980 | 3.980 | 366,673,229 |
| 2024-04-29 | 3.350 | 3.730 | 3.350 | 3.730 | 3.730 | 108,010,943 |
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.