Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.740 | 8.480 | 7.740 | 8.460 | 8.460 | 290,046,649 |
| 2023-07-27 | 7.630 | 7.900 | 7.490 | 7.740 | 7.740 | 190,586,015 |
| 2023-07-26 | 7.730 | 7.850 | 7.520 | 7.750 | 7.750 | 292,870,116 |
| 2023-07-25 | 7.010 | 7.520 | 7.000 | 7.520 | 7.520 | 196,820,949 |
| 2023-07-24 | 7.000 | 7.020 | 6.800 | 6.840 | 6.840 | 67,509,290 |
| 2023-07-21 | 6.920 | 7.020 | 6.890 | 6.970 | 6.970 | 70,678,874 |
| 2023-07-20 | 6.890 | 7.040 | 6.860 | 6.900 | 6.900 | 72,463,880 |
| 2023-07-19 | 6.750 | 6.930 | 6.750 | 6.880 | 6.880 | 63,360,970 |
| 2023-07-18 | 6.730 | 6.850 | 6.660 | 6.780 | 6.780 | 49,454,473 |
| 2023-07-17 | 6.800 | 6.820 | 6.710 | 6.750 | 6.750 | 35,564,717 |
| 2023-07-14 | 6.860 | 6.890 | 6.790 | 6.840 | 6.840 | 41,455,130 |
| 2023-07-13 | 6.840 | 6.900 | 6.820 | 6.850 | 6.850 | 52,917,607 |
| 2023-07-12 | 6.990 | 7.000 | 6.810 | 6.820 | 6.820 | 71,851,776 |
| 2023-07-11 | 7.140 | 7.180 | 6.990 | 7.000 | 7.000 | 53,054,895 |
| 2023-07-10 | 7.030 | 7.050 | 6.980 | 7.000 | 7.000 | 32,608,632 |
| 2023-07-07 | 7.070 | 7.120 | 7.010 | 7.020 | 7.020 | 41,390,127 |
| 2023-07-06 | 7.040 | 7.130 | 6.960 | 7.080 | 7.080 | 48,262,579 |
| 2023-07-05 | 7.070 | 7.140 | 7.030 | 7.060 | 7.060 | 47,080,286 |
| 2023-07-04 | 7.230 | 7.240 | 7.030 | 7.090 | 7.090 | 84,516,175 |
| 2023-07-03 | 7.230 | 7.290 | 7.220 | 7.250 | 7.250 | 52,665,383 |
| 2023-06-30 | 7.230 | 7.430 | 7.190 | 7.210 | 7.210 | 69,517,719 |
| 2023-06-29 | 7.410 | 7.420 | 7.200 | 7.200 | 7.200 | 53,831,484 |
| 2023-06-28 | 7.470 | 7.510 | 7.350 | 7.440 | 7.440 | 42,656,401 |
| 2023-06-27 | 7.120 | 7.500 | 7.100 | 7.480 | 7.480 | 76,345,918 |
| 2023-06-26 | 7.200 | 7.240 | 7.110 | 7.120 | 7.120 | 37,776,568 |
| 2023-06-21 | 7.290 | 7.380 | 7.260 | 7.290 | 7.290 | 41,966,513 |
| 2023-06-20 | 7.440 | 7.460 | 7.310 | 7.320 | 7.320 | 37,902,276 |
| 2023-06-19 | 7.700 | 7.700 | 7.430 | 7.450 | 7.450 | 61,044,541 |
| 2023-06-16 | 7.770 | 7.790 | 7.610 | 7.700 | 7.700 | 52,252,142 |
| 2023-06-15 | 7.590 | 7.750 | 7.510 | 7.720 | 7.720 | 54,231,716 |
| 2023-06-14 | 7.730 | 7.810 | 7.550 | 7.570 | 7.570 | 51,464,982 |
| 2023-06-13 | 7.670 | 7.880 | 7.660 | 7.730 | 7.730 | 58,799,305 |
| 2023-06-12 | 7.570 | 7.810 | 7.520 | 7.710 | 7.710 | 65,565,236 |
| 2023-06-09 | 7.710 | 7.740 | 7.590 | 7.630 | 7.630 | 56,967,901 |
| 2023-06-08 | 7.610 | 7.820 | 7.500 | 7.760 | 7.760 | 76,575,431 |
| 2023-06-07 | 7.560 | 7.910 | 7.560 | 7.630 | 7.630 | 99,319,298 |
| 2023-06-06 | 7.490 | 7.800 | 7.460 | 7.490 | 7.490 | 97,849,232 |
| 2023-06-05 | 7.500 | 7.540 | 7.430 | 7.490 | 7.490 | 44,603,940 |
| 2023-06-02 | 7.250 | 7.660 | 7.250 | 7.600 | 7.600 | 102,661,357 |
| 2023-06-01 | 7.250 | 7.270 | 7.150 | 7.230 | 7.230 | 28,988,364 |
| 2023-05-31 | 7.310 | 7.430 | 7.210 | 7.250 | 7.250 | 40,215,847 |
| 2023-05-30 | 7.190 | 7.370 | 7.050 | 7.350 | 7.350 | 66,264,792 |
| 2023-05-29 | 7.350 | 7.390 | 7.180 | 7.210 | 7.210 | 54,827,197 |
| 2023-05-26 | 7.300 | 7.450 | 7.220 | 7.390 | 7.390 | 47,136,912 |
| 2023-05-25 | 7.250 | 7.340 | 7.200 | 7.320 | 7.320 | 48,409,995 |
| 2023-05-24 | 7.520 | 7.530 | 7.290 | 7.300 | 7.300 | 79,863,436 |
| 2023-05-23 | 7.670 | 7.710 | 7.540 | 7.560 | 7.560 | 53,472,554 |
| 2023-05-22 | 7.600 | 7.670 | 7.530 | 7.660 | 7.660 | 42,692,709 |
| 2023-05-19 | 7.750 | 7.750 | 7.620 | 7.640 | 7.640 | 47,173,619 |
| 2023-05-18 | 7.950 | 8.000 | 7.720 | 7.760 | 7.760 | 65,421,109 |
| 2023-05-17 | 7.950 | 8.020 | 7.850 | 7.910 | 7.910 | 50,997,243 |
| 2023-05-16 | 8.100 | 8.170 | 7.980 | 8.000 | 8.000 | 39,935,354 |
| 2023-05-15 | 8.040 | 8.130 | 7.890 | 8.120 | 8.120 | 59,425,261 |
| 2023-05-12 | 8.200 | 8.280 | 8.040 | 8.050 | 8.050 | 54,849,937 |
| 2023-05-11 | 8.220 | 8.340 | 8.190 | 8.220 | 8.220 | 41,953,199 |
| 2023-05-10 | 8.330 | 8.450 | 8.160 | 8.240 | 8.240 | 69,924,357 |
| 2023-05-09 | 8.380 | 8.740 | 8.330 | 8.420 | 8.420 | 129,979,430 |
| 2023-05-08 | 8.270 | 8.440 | 8.110 | 8.400 | 8.400 | 97,052,978 |
| 2023-05-05 | 7.900 | 8.510 | 7.890 | 8.400 | 8.400 | 143,554,668 |
| 2023-05-04 | 7.970 | 8.000 | 7.780 | 7.920 | 7.920 | 90,444,970 |
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.