Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.690	9.690	9.420	9.500	9.500	76,618,646
2023-02-02	9.770	9.860	9.610	9.730	9.730	97,012,519
2023-02-01	9.850	9.880	9.610	9.820	9.820	89,289,210
2023-01-31	9.630	9.900	9.610	9.880	9.880	71,709,637
2023-01-30	10.150	10.150	9.650	9.670	9.670	98,494,459
2023-01-20	9.850	9.980	9.790	9.950	9.950	46,389,225
2023-01-19	9.780	9.900	9.740	9.860	9.860	38,433,394
2023-01-18	9.970	10.100	9.810	9.840	9.840	38,592,509
2023-01-17	9.950	10.000	9.780	9.930	9.930	43,104,372
2023-01-16	9.830	10.020	9.670	9.960	9.960	73,144,434
2023-01-13	9.830	9.940	9.680	9.850	9.850	82,568,918
2023-01-12	10.170	10.170	9.780	9.860	9.860	89,093,059
2023-01-11	10.210	10.580	10.180	10.250	10.250	91,317,842
2023-01-10	10.250	10.320	10.130	10.160	10.160	55,035,839
2023-01-09	10.570	10.660	10.180	10.260	10.260	73,613,372
2023-01-06	10.870	10.970	10.470	10.610	10.610	53,725,387
2023-01-05	10.530	10.850	10.380	10.710	10.710	71,823,626
2023-01-04	10.000	10.890	10.000	10.610	10.610	156,319,013
2023-01-03	10.210	10.430	9.980	10.000	10.000	90,231,375
2022-12-30	10.210	10.290	9.910	10.230	10.230	51,026,678
2022-12-29	10.350	10.350	10.000	10.110	10.110	45,015,301
2022-12-28	10.200	10.500	10.110	10.360	10.360	43,576,068
2022-12-27	10.240	10.530	10.220	10.260	10.260	47,304,854
2022-12-26	10.550	10.600	10.140	10.230	10.230	43,304,811
2022-12-23	10.340	10.650	10.300	10.570	10.570	31,826,499
2022-12-22	10.640	10.750	10.350	10.400	10.400	42,066,841
2022-12-21	10.420	10.660	10.400	10.500	10.500	29,649,582
2022-12-20	10.600	10.690	10.380	10.450	10.450	49,733,287
2022-12-19	11.100	11.220	10.700	10.800	10.800	61,078,925
2022-12-16	10.990	11.220	10.760	11.000	11.000	68,540,422
2022-12-15	10.940	10.980	10.500	10.910	10.910	91,922,083
2022-12-14	11.120	11.190	10.950	11.000	11.000	43,635,060
2022-12-13	11.280	11.380	11.110	11.150	11.150	52,930,906
2022-12-12	11.650	11.790	11.240	11.280	11.280	70,628,060
2022-12-09	11.300	12.070	11.280	11.840	11.840	115,166,424
2022-12-08	11.010	11.430	11.000	11.330	11.330	89,914,932
2022-12-07	11.320	11.350	10.800	11.010	11.010	96,493,133
2022-12-06	11.350	11.440	11.120	11.370	11.370	71,776,437
2022-12-05	11.350	11.660	11.310	11.400	11.400	97,711,591
2022-12-02	11.500	11.500	10.910	11.320	11.320	141,309,134
2022-12-01	11.700	12.000	11.500	11.760	11.760	136,336,223
2022-11-30	12.470	12.880	11.610	11.700	11.700	200,819,740
2022-11-29	11.990	12.470	11.750	12.470	12.470	149,644,948
2022-11-28	10.800	11.560	10.720	11.340	11.340	141,634,211
2022-11-25	10.550	11.520	10.550	11.300	11.300	207,207,942
2022-11-24	10.610	10.690	10.070	10.470	10.470	121,655,842
2022-11-23	9.940	10.340	9.860	10.200	10.200	75,968,726
2022-11-22	10.400	10.550	9.950	10.050	10.050	84,750,415
2022-11-21	10.080	10.280	9.760	10.210	10.210	74,733,523
2022-11-18	10.380	10.460	10.080	10.110	10.110	81,514,888
2022-11-17	10.150	10.380	9.960	10.300	10.300	119,358,408
2022-11-16	10.320	10.480	9.830	10.210	10.210	216,672,605
2022-11-15	10.590	10.850	10.260	10.550	10.550	217,973,250
2022-11-14	10.660	10.660	10.190	10.660	10.660	279,430,397
2022-11-11	9.240	9.690	9.240	9.690	9.690	156,621,475
2022-11-10	8.450	8.980	8.370	8.810	8.810	159,436,073
2022-11-09	8.320	8.870	8.320	8.620	8.620	238,396,640
2022-11-08	8.110	8.300	8.020	8.060	8.060	117,186,489
2022-11-07	7.950	8.170	7.870	8.150	8.150	121,044,558
2022-11-04	7.620	8.060	7.600	7.980	7.980	129,171,649

← NewerPage 16 of 21 · 1,213 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.