Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.470 | 5.520 | 5.420 | 5.460 | 5.460 | 78,082,547 |
| 2023-10-27 | 5.430 | 5.540 | 5.370 | 5.520 | 5.520 | 84,295,212 |
| 2023-10-26 | 5.450 | 5.470 | 5.370 | 5.420 | 5.420 | 66,383,874 |
| 2023-10-25 | 5.530 | 5.590 | 5.470 | 5.500 | 5.500 | 89,998,546 |
| 2023-10-24 | 5.430 | 5.600 | 5.420 | 5.500 | 5.500 | 122,420,976 |
| 2023-10-23 | 5.380 | 5.470 | 5.310 | 5.350 | 5.350 | 90,676,435 |
| 2023-10-20 | 5.350 | 5.540 | 5.310 | 5.430 | 5.430 | 129,529,486 |
| 2023-10-19 | 5.400 | 5.450 | 5.300 | 5.380 | 5.380 | 101,804,800 |
| 2023-10-18 | 5.490 | 5.560 | 5.400 | 5.400 | 5.400 | 113,968,351 |
| 2023-10-17 | 6.010 | 6.050 | 5.520 | 5.520 | 5.520 | 269,517,819 |
| 2023-10-16 | 6.270 | 6.310 | 6.080 | 6.130 | 6.130 | 64,753,171 |
| 2023-10-13 | 6.360 | 6.410 | 6.250 | 6.270 | 6.270 | 68,773,835 |
| 2023-10-12 | 6.410 | 6.460 | 6.370 | 6.430 | 6.430 | 47,952,867 |
| 2023-10-11 | 6.510 | 6.520 | 6.340 | 6.380 | 6.380 | 78,636,410 |
| 2023-10-10 | 6.580 | 6.620 | 6.470 | 6.480 | 6.480 | 58,577,470 |
| 2023-10-09 | 6.790 | 6.790 | 6.490 | 6.600 | 6.600 | 103,638,990 |
| 2023-09-28 | 6.830 | 6.870 | 6.800 | 6.820 | 6.820 | 32,575,730 |
| 2023-09-27 | 6.810 | 6.890 | 6.790 | 6.820 | 6.820 | 47,997,503 |
| 2023-09-26 | 6.880 | 6.920 | 6.810 | 6.830 | 6.830 | 43,383,204 |
| 2023-09-25 | 7.120 | 7.140 | 6.830 | 6.900 | 6.900 | 76,744,696 |
| 2023-09-22 | 7.010 | 7.170 | 6.980 | 7.160 | 7.160 | 44,139,392 |
| 2023-09-21 | 7.100 | 7.200 | 7.030 | 7.040 | 7.040 | 53,167,152 |
| 2023-09-20 | 7.100 | 7.170 | 7.060 | 7.100 | 7.100 | 36,342,722 |
| 2023-09-19 | 7.110 | 7.170 | 7.070 | 7.110 | 7.110 | 40,220,457 |
| 2023-09-18 | 7.220 | 7.220 | 7.050 | 7.130 | 7.130 | 65,367,042 |
| 2023-09-15 | 7.270 | 7.330 | 7.200 | 7.210 | 7.210 | 55,281,595 |
| 2023-09-14 | 7.250 | 7.280 | 7.160 | 7.220 | 7.220 | 46,710,905 |
| 2023-09-13 | 7.260 | 7.390 | 7.170 | 7.270 | 7.270 | 57,502,575 |
| 2023-09-12 | 7.260 | 7.320 | 7.230 | 7.250 | 7.250 | 49,401,864 |
| 2023-09-11 | 7.330 | 7.360 | 7.210 | 7.280 | 7.280 | 79,658,777 |
| 2023-09-08 | 7.250 | 7.440 | 7.130 | 7.370 | 7.370 | 74,532,310 |
| 2023-09-07 | 7.470 | 7.580 | 7.290 | 7.300 | 7.300 | 103,961,041 |
| 2023-09-06 | 7.210 | 7.540 | 7.130 | 7.490 | 7.490 | 116,031,111 |
| 2023-09-05 | 7.460 | 7.480 | 7.200 | 7.220 | 7.220 | 94,960,499 |
| 2023-09-04 | 7.550 | 7.740 | 7.480 | 7.500 | 7.500 | 129,148,084 |
| 2023-09-01 | 7.400 | 7.480 | 7.230 | 7.380 | 7.380 | 125,973,954 |
| 2023-08-31 | 7.800 | 7.880 | 7.200 | 7.200 | 7.200 | 174,003,008 |
| 2023-08-30 | 7.820 | 7.990 | 7.740 | 7.840 | 7.840 | 126,433,697 |
| 2023-08-29 | 7.600 | 7.980 | 7.460 | 7.980 | 7.980 | 179,042,415 |
| 2023-08-28 | 7.950 | 8.050 | 7.690 | 7.800 | 7.800 | 234,243,293 |
| 2023-08-25 | 7.070 | 7.540 | 7.070 | 7.320 | 7.320 | 134,663,735 |
| 2023-08-24 | 7.370 | 7.380 | 7.060 | 7.090 | 7.090 | 118,332,732 |
| 2023-08-23 | 7.640 | 7.660 | 7.300 | 7.310 | 7.310 | 88,600,685 |
| 2023-08-22 | 7.700 | 7.760 | 7.500 | 7.670 | 7.670 | 74,018,624 |
| 2023-08-21 | 7.750 | 7.940 | 7.700 | 7.700 | 7.700 | 71,408,757 |
| 2023-08-18 | 8.140 | 8.220 | 7.800 | 7.810 | 7.810 | 102,904,844 |
| 2023-08-17 | 8.210 | 8.340 | 8.000 | 8.160 | 8.160 | 115,935,794 |
| 2023-08-16 | 7.990 | 8.520 | 7.900 | 8.300 | 8.300 | 151,234,176 |
| 2023-08-15 | 7.970 | 8.070 | 7.880 | 8.000 | 8.000 | 67,620,064 |
| 2023-08-14 | 7.900 | 8.100 | 7.810 | 8.030 | 8.030 | 85,174,574 |
| 2023-08-11 | 8.360 | 8.480 | 8.050 | 8.210 | 8.210 | 129,677,475 |
| 2023-08-10 | 8.070 | 8.340 | 8.020 | 8.260 | 8.260 | 107,566,736 |
| 2023-08-09 | 7.980 | 8.180 | 7.920 | 8.100 | 8.100 | 119,872,614 |
| 2023-08-08 | 8.190 | 8.260 | 7.930 | 7.990 | 7.990 | 123,931,664 |
| 2023-08-07 | 8.440 | 8.470 | 8.130 | 8.260 | 8.260 | 166,454,376 |
| 2023-08-04 | 8.950 | 9.110 | 8.590 | 8.620 | 8.620 | 223,240,338 |
| 2023-08-03 | 8.330 | 8.870 | 8.200 | 8.770 | 8.770 | 249,935,448 |
| 2023-08-02 | 8.440 | 8.700 | 8.370 | 8.400 | 8.400 | 164,837,598 |
| 2023-08-01 | 8.480 | 8.700 | 8.330 | 8.400 | 8.400 | 193,677,493 |
| 2023-07-31 | 8.530 | 8.990 | 8.440 | 8.630 | 8.630 | 344,160,508 |
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.