Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.190 | 3.410 | 3.160 | 3.390 | 3.390 | 133,345,563 |
| 2024-04-25 | 3.180 | 3.260 | 3.160 | 3.200 | 3.200 | 45,580,700 |
| 2024-04-24 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 42,738,756 |
| 2024-04-23 | 3.210 | 3.250 | 3.180 | 3.200 | 3.200 | 42,522,041 |
| 2024-04-22 | 3.200 | 3.250 | 3.170 | 3.200 | 3.200 | 43,000,043 |
| 2024-04-19 | 3.230 | 3.270 | 3.190 | 3.210 | 3.210 | 43,441,434 |
| 2024-04-18 | 3.270 | 3.310 | 3.220 | 3.250 | 3.250 | 50,875,891 |
| 2024-04-17 | 3.210 | 3.300 | 3.210 | 3.290 | 3.290 | 59,446,475 |
| 2024-04-16 | 3.270 | 3.310 | 3.170 | 3.200 | 3.200 | 82,009,169 |
| 2024-04-15 | 3.270 | 3.340 | 3.190 | 3.290 | 3.290 | 80,061,581 |
| 2024-04-12 | 3.410 | 3.430 | 3.280 | 3.290 | 3.290 | 85,328,445 |
| 2024-04-11 | 3.410 | 3.460 | 3.370 | 3.420 | 3.420 | 61,133,541 |
| 2024-04-10 | 3.590 | 3.600 | 3.430 | 3.460 | 3.460 | 73,758,403 |
| 2024-04-09 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 36,939,528 |
| 2024-04-08 | 3.640 | 3.660 | 3.560 | 3.560 | 3.560 | 63,580,390 |
| 2024-04-03 | 3.730 | 3.760 | 3.660 | 3.660 | 3.660 | 70,151,390 |
| 2024-04-02 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 81,827,184 |
| 2024-04-01 | 3.760 | 3.860 | 3.760 | 3.840 | 3.840 | 52,137,097 |
| 2024-03-29 | 3.810 | 3.830 | 3.740 | 3.770 | 3.770 | 42,610,863 |
| 2024-03-28 | 3.850 | 3.890 | 3.830 | 3.850 | 3.850 | 55,931,944 |
| 2024-03-27 | 4.000 | 4.010 | 3.850 | 3.850 | 3.850 | 72,348,304 |
| 2024-03-26 | 3.950 | 4.040 | 3.940 | 4.030 | 4.030 | 66,510,521 |
| 2024-03-25 | 3.930 | 4.100 | 3.900 | 3.970 | 3.970 | 83,681,262 |
| 2024-03-22 | 4.050 | 4.050 | 3.910 | 3.950 | 3.950 | 76,682,621 |
| 2024-03-21 | 4.020 | 4.130 | 4.010 | 4.070 | 4.070 | 75,627,717 |
| 2024-03-20 | 3.990 | 4.020 | 3.970 | 4.020 | 4.020 | 35,326,638 |
| 2024-03-19 | 4.040 | 4.070 | 4.000 | 4.000 | 4.000 | 43,316,719 |
| 2024-03-18 | 4.110 | 4.110 | 4.000 | 4.060 | 4.060 | 58,300,650 |
| 2024-03-15 | 4.110 | 4.180 | 4.030 | 4.080 | 4.080 | 67,637,500 |
| 2024-03-14 | 4.080 | 4.170 | 4.060 | 4.090 | 4.090 | 64,593,096 |
| 2024-03-13 | 4.180 | 4.200 | 4.080 | 4.100 | 4.100 | 80,872,393 |
| 2024-03-12 | 4.020 | 4.330 | 3.980 | 4.240 | 4.240 | 138,167,915 |
| 2024-03-11 | 3.910 | 4.020 | 3.900 | 4.020 | 4.020 | 62,148,753 |
| 2024-03-08 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 51,848,314 |
| 2024-03-07 | 4.000 | 4.040 | 3.920 | 3.920 | 3.920 | 67,957,801 |
| 2024-03-06 | 4.020 | 4.060 | 3.950 | 3.980 | 3.980 | 54,541,942 |
| 2024-03-05 | 4.050 | 4.090 | 3.950 | 4.030 | 4.030 | 69,928,734 |
| 2024-03-04 | 4.230 | 4.240 | 4.020 | 4.080 | 4.080 | 92,857,006 |
| 2024-03-01 | 4.310 | 4.340 | 4.220 | 4.270 | 4.270 | 63,327,753 |
| 2024-02-29 | 4.210 | 4.340 | 4.200 | 4.310 | 4.310 | 91,895,974 |
| 2024-02-28 | 4.360 | 4.450 | 4.230 | 4.240 | 4.240 | 95,381,555 |
| 2024-02-27 | 4.230 | 4.360 | 4.230 | 4.360 | 4.360 | 77,294,809 |
| 2024-02-26 | 4.320 | 4.350 | 4.230 | 4.270 | 4.270 | 87,368,942 |
| 2024-02-23 | 4.280 | 4.370 | 4.250 | 4.350 | 4.350 | 93,671,534 |
| 2024-02-22 | 4.250 | 4.300 | 4.210 | 4.270 | 4.270 | 75,843,838 |
| 2024-02-21 | 4.080 | 4.430 | 4.040 | 4.290 | 4.290 | 141,960,649 |
| 2024-02-20 | 4.010 | 4.140 | 4.010 | 4.120 | 4.120 | 99,836,747 |
| 2024-02-19 | 4.030 | 4.040 | 3.910 | 4.030 | 4.030 | 116,690,533 |
| 2024-02-08 | 3.810 | 4.050 | 3.770 | 4.040 | 4.040 | 143,708,558 |
| 2024-02-07 | 3.820 | 3.880 | 3.700 | 3.760 | 3.760 | 125,588,771 |
| 2024-02-06 | 3.700 | 3.900 | 3.530 | 3.840 | 3.840 | 152,493,775 |
| 2024-02-05 | 4.030 | 4.050 | 3.650 | 3.740 | 3.740 | 152,793,725 |
| 2024-02-02 | 4.010 | 4.270 | 3.930 | 4.060 | 4.060 | 148,573,933 |
| 2024-02-01 | 4.010 | 4.100 | 3.980 | 4.010 | 4.010 | 89,221,807 |
| 2024-01-31 | 4.180 | 4.230 | 4.010 | 4.030 | 4.030 | 92,457,807 |
| 2024-01-30 | 4.350 | 4.390 | 4.190 | 4.230 | 4.230 | 109,808,925 |
| 2024-01-29 | 4.590 | 4.590 | 4.370 | 4.380 | 4.380 | 146,914,443 |
| 2024-01-26 | 4.280 | 4.600 | 4.260 | 4.490 | 4.490 | 203,906,305 |
| 2024-01-25 | 4.130 | 4.300 | 4.120 | 4.280 | 4.280 | 149,286,631 |
| 2024-01-24 | 3.990 | 4.120 | 3.920 | 4.110 | 4.110 | 101,933,437 |
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.