Gemdale Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.080	8.190	8.080	8.160	8.160	45,041,943
2023-04-27	8.190	8.210	8.080	8.120	8.120	41,876,816
2023-04-26	8.050	8.280	7.960	8.210	8.210	41,729,641
2023-04-25	8.170	8.220	7.990	8.160	8.160	52,334,645
2023-04-24	8.400	8.410	8.130	8.170	8.170	74,964,477
2023-04-21	8.550	8.730	8.380	8.390	8.390	80,954,991
2023-04-20	8.490	8.540	8.400	8.510	8.510	61,462,743
2023-04-19	8.890	8.890	8.450	8.510	8.510	115,454,732
2023-04-18	8.890	9.030	8.860	8.890	8.890	52,814,396
2023-04-17	8.840	8.900	8.750	8.890	8.890	54,613,424
2023-04-14	8.900	8.940	8.820	8.850	8.850	40,461,350
2023-04-13	8.900	8.920	8.800	8.870	8.870	47,932,409
2023-04-12	9.000	9.070	8.800	8.970	8.970	74,014,904
2023-04-11	8.780	8.980	8.680	8.960	8.960	99,519,781
2023-04-10	8.900	8.960	8.770	8.810	8.810	89,399,018
2023-04-07	8.510	9.030	8.480	9.010	9.010	146,352,889
2023-04-06	8.520	8.540	8.380	8.510	8.510	45,330,587
2023-04-04	8.590	8.650	8.480	8.530	8.530	45,282,133
2023-04-03	8.400	8.680	8.390	8.620	8.620	76,720,759
2023-03-31	8.460	8.550	8.370	8.400	8.400	56,522,218
2023-03-30	8.420	8.480	8.290	8.480	8.480	54,628,144
2023-03-29	8.470	8.550	8.360	8.380	8.380	54,100,830
2023-03-28	8.550	8.580	8.360	8.400	8.400	56,045,514
2023-03-27	8.610	8.630	8.460	8.500	8.500	56,987,057
2023-03-24	8.700	8.740	8.550	8.670	8.670	71,480,400
2023-03-23	8.700	8.770	8.660	8.730	8.730	50,671,734
2023-03-22	8.660	8.800	8.640	8.760	8.760	50,503,856
2023-03-21	8.650	8.720	8.570	8.640	8.640	47,667,071
2023-03-20	8.770	8.860	8.610	8.650	8.650	56,633,969
2023-03-17	8.710	8.860	8.680	8.730	8.730	60,866,971
2023-03-16	8.700	8.790	8.620	8.630	8.630	38,433,652
2023-03-15	8.730	8.830	8.700	8.750	8.750	48,797,672
2023-03-14	8.690	8.830	8.620	8.680	8.680	61,489,003
2023-03-13	8.770	8.840	8.640	8.680	8.680	60,106,188
2023-03-10	8.900	8.910	8.780	8.800	8.800	44,259,671
2023-03-09	9.090	9.150	8.960	8.960	8.960	50,636,557
2023-03-08	9.080	9.160	9.000	9.110	9.110	47,502,811
2023-03-07	9.330	9.340	9.080	9.080	9.080	78,333,167
2023-03-06	9.580	9.590	9.240	9.290	9.290	103,861,051
2023-03-03	9.580	9.630	9.450	9.620	9.620	47,210,975
2023-03-02	9.770	9.790	9.510	9.550	9.550	90,532,035
2023-03-01	9.610	9.860	9.610	9.830	9.830	65,095,537
2023-02-28	9.720	9.750	9.560	9.670	9.670	68,908,556
2023-02-27	9.700	9.920	9.660	9.760	9.760	70,193,790
2023-02-24	9.850	9.860	9.600	9.670	9.670	43,963,846
2023-02-23	9.780	9.920	9.760	9.860	9.860	54,960,609
2023-02-22	9.740	9.830	9.730	9.780	9.780	37,867,343
2023-02-21	10.060	10.100	9.760	9.880	9.880	74,728,611
2023-02-20	9.590	9.870	9.560	9.870	9.870	78,232,457
2023-02-17	9.730	9.790	9.550	9.560	9.560	50,736,408
2023-02-16	9.690	10.040	9.660	9.730	9.730	83,042,103
2023-02-15	9.960	9.960	9.650	9.740	9.740	65,405,279
2023-02-14	9.890	10.000	9.820	9.980	9.980	66,760,632
2023-02-13	9.700	9.950	9.530	9.840	9.840	103,090,472
2023-02-10	9.570	9.780	9.480	9.740	9.740	83,852,914
2023-02-09	9.460	9.750	9.390	9.560	9.560	87,433,551
2023-02-08	9.560	9.710	9.440	9.450	9.450	58,871,877
2023-02-07	9.280	9.610	9.280	9.570	9.570	93,764,021
2023-02-06	9.420	9.430	9.180	9.260	9.260	94,792,978
2023-02-03	9.690	9.690	9.420	9.500	9.500	76,618,646

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.