Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.900 | 4.000 | 3.840 | 3.980 | 3.980 | 77,939,529 |
| 2024-01-22 | 4.050 | 4.060 | 3.850 | 3.870 | 3.870 | 75,905,073 |
| 2024-01-19 | 4.070 | 4.140 | 4.050 | 4.070 | 4.070 | 56,111,710 |
| 2024-01-18 | 4.020 | 4.100 | 3.950 | 4.090 | 4.090 | 84,607,758 |
| 2024-01-17 | 4.140 | 4.140 | 4.030 | 4.030 | 4.030 | 65,360,097 |
| 2024-01-16 | 4.170 | 4.200 | 4.060 | 4.140 | 4.140 | 74,766,818 |
| 2024-01-15 | 4.130 | 4.220 | 4.060 | 4.190 | 4.190 | 86,522,641 |
| 2024-01-12 | 4.180 | 4.240 | 4.160 | 4.160 | 4.160 | 79,476,245 |
| 2024-01-11 | 4.160 | 4.240 | 4.120 | 4.200 | 4.200 | 73,843,069 |
| 2024-01-10 | 4.130 | 4.200 | 4.100 | 4.170 | 4.170 | 58,653,986 |
| 2024-01-09 | 4.120 | 4.220 | 4.060 | 4.160 | 4.160 | 73,631,579 |
| 2024-01-08 | 4.250 | 4.270 | 4.110 | 4.110 | 4.110 | 81,322,815 |
| 2024-01-05 | 4.220 | 4.320 | 4.210 | 4.230 | 4.230 | 82,673,942 |
| 2024-01-04 | 4.290 | 4.320 | 4.210 | 4.230 | 4.230 | 68,573,228 |
| 2024-01-03 | 4.250 | 4.350 | 4.240 | 4.320 | 4.320 | 122,362,748 |
| 2024-01-02 | 4.370 | 4.390 | 4.230 | 4.240 | 4.240 | 114,646,617 |
| 2023-12-29 | 4.400 | 4.490 | 4.330 | 4.360 | 4.360 | 131,030,172 |
| 2023-12-28 | 4.190 | 4.480 | 4.160 | 4.430 | 4.430 | 164,327,263 |
| 2023-12-27 | 4.190 | 4.240 | 4.160 | 4.200 | 4.200 | 62,546,857 |
| 2023-12-26 | 4.260 | 4.280 | 4.170 | 4.190 | 4.190 | 78,329,353 |
| 2023-12-25 | 4.340 | 4.350 | 4.260 | 4.290 | 4.290 | 67,726,284 |
| 2023-12-22 | 4.390 | 4.420 | 4.330 | 4.350 | 4.350 | 79,790,566 |
| 2023-12-21 | 4.360 | 4.430 | 4.320 | 4.400 | 4.400 | 94,694,065 |
| 2023-12-20 | 4.480 | 4.490 | 4.380 | 4.380 | 4.380 | 75,945,532 |
| 2023-12-19 | 4.530 | 4.570 | 4.430 | 4.480 | 4.480 | 85,989,019 |
| 2023-12-18 | 4.620 | 4.720 | 4.540 | 4.560 | 4.560 | 97,765,201 |
| 2023-12-15 | 4.730 | 4.790 | 4.640 | 4.650 | 4.650 | 112,117,357 |
| 2023-12-14 | 4.730 | 4.800 | 4.650 | 4.650 | 4.650 | 72,077,789 |
| 2023-12-13 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 87,373,894 |
| 2023-12-12 | 4.800 | 4.940 | 4.750 | 4.870 | 4.870 | 127,386,943 |
| 2023-12-11 | 4.850 | 4.860 | 4.640 | 4.800 | 4.800 | 152,197,354 |
| 2023-12-08 | 5.000 | 5.010 | 4.830 | 4.910 | 4.910 | 165,926,619 |
| 2023-12-07 | 5.030 | 5.090 | 4.950 | 5.020 | 5.020 | 87,568,667 |
| 2023-12-06 | 4.970 | 5.110 | 4.940 | 5.060 | 5.060 | 76,758,024 |
| 2023-12-05 | 5.090 | 5.100 | 4.970 | 4.970 | 4.970 | 76,296,682 |
| 2023-12-04 | 5.220 | 5.250 | 5.090 | 5.120 | 5.120 | 80,381,322 |
| 2023-12-01 | 5.120 | 5.290 | 5.100 | 5.260 | 5.260 | 91,647,038 |
| 2023-11-30 | 5.130 | 5.180 | 5.080 | 5.120 | 5.120 | 65,781,201 |
| 2023-11-29 | 5.360 | 5.360 | 5.140 | 5.140 | 5.140 | 117,355,234 |
| 2023-11-28 | 5.450 | 5.490 | 5.320 | 5.370 | 5.370 | 85,639,813 |
| 2023-11-27 | 5.660 | 5.660 | 5.410 | 5.460 | 5.460 | 122,926,457 |
| 2023-11-24 | 5.930 | 5.980 | 5.680 | 5.710 | 5.710 | 153,405,986 |
| 2023-11-23 | 5.520 | 5.890 | 5.490 | 5.760 | 5.760 | 199,300,680 |
| 2023-11-22 | 5.600 | 5.710 | 5.500 | 5.500 | 5.500 | 115,993,227 |
| 2023-11-21 | 5.590 | 5.870 | 5.580 | 5.610 | 5.610 | 197,463,102 |
| 2023-11-20 | 5.510 | 5.550 | 5.380 | 5.420 | 5.420 | 63,183,280 |
| 2023-11-17 | 5.490 | 5.540 | 5.420 | 5.460 | 5.460 | 50,120,502 |
| 2023-11-16 | 5.500 | 5.580 | 5.420 | 5.520 | 5.520 | 71,057,741 |
| 2023-11-15 | 5.610 | 5.640 | 5.500 | 5.540 | 5.540 | 81,271,430 |
| 2023-11-14 | 5.420 | 5.560 | 5.410 | 5.550 | 5.550 | 97,882,100 |
| 2023-11-13 | 5.460 | 5.480 | 5.360 | 5.430 | 5.430 | 78,658,373 |
| 2023-11-10 | 5.440 | 5.530 | 5.350 | 5.460 | 5.460 | 103,930,073 |
| 2023-11-09 | 5.430 | 5.620 | 5.370 | 5.450 | 5.450 | 142,085,307 |
| 2023-11-08 | 5.200 | 5.440 | 5.170 | 5.410 | 5.410 | 151,712,752 |
| 2023-11-07 | 5.270 | 5.320 | 5.170 | 5.210 | 5.210 | 86,274,382 |
| 2023-11-06 | 5.050 | 5.320 | 5.050 | 5.270 | 5.270 | 163,750,058 |
| 2023-11-03 | 5.030 | 5.060 | 4.990 | 5.020 | 5.020 | 80,756,165 |
| 2023-11-02 | 5.070 | 5.100 | 5.020 | 5.020 | 5.020 | 72,115,413 |
| 2023-11-01 | 5.160 | 5.200 | 5.050 | 5.080 | 5.080 | 95,292,639 |
| 2023-10-31 | 5.100 | 5.300 | 5.010 | 5.170 | 5.170 | 175,092,154 |
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.