Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.980	8.000	7.570	7.680	7.680	150,618,964
2022-11-02	7.890	8.160	7.800	8.100	8.100	84,228,117
2022-11-01	7.860	7.980	7.680	7.970	7.970	88,226,495
2022-10-31	7.950	7.980	7.700	7.820	7.820	87,049,438
2022-10-28	8.340	8.390	8.000	8.040	8.040	81,723,586
2022-10-27	8.330	8.440	8.280	8.400	8.400	71,034,980
2022-10-26	8.620	8.660	8.220	8.350	8.350	95,107,622
2022-10-25	8.880	8.970	8.480	8.600	8.600	96,073,720
2022-10-24	9.470	9.470	8.860	8.960	8.960	93,258,175
2022-10-21	9.970	10.060	9.470	9.610	9.610	107,368,574
2022-10-20	9.800	10.000	9.730	9.910	9.910	46,196,600
2022-10-19	9.910	10.100	9.870	9.930	9.930	72,199,589
2022-10-18	10.180	10.270	9.730	9.890	9.890	85,686,754
2022-10-17	10.200	10.290	9.500	10.220	10.220	95,452,572
2022-10-14	10.230	10.630	10.180	10.320	10.320	69,983,777
2022-10-13	10.920	10.940	10.060	10.280	10.280	98,424,436
2022-10-12	10.900	11.200	10.680	11.000	11.000	46,842,644
2022-10-11	11.600	11.600	10.850	10.990	10.990	63,038,148
2022-10-10	11.550	12.000	11.400	11.600	11.600	102,855,719
2022-09-30	11.100	11.640	10.860	11.490	11.490	73,247,432
2022-09-29	11.370	11.380	10.850	10.920	10.920	46,405,508
2022-09-28	11.380	11.620	11.210	11.270	11.270	40,427,891
2022-09-27	11.170	11.530	10.960	11.500	11.500	48,891,797
2022-09-26	11.070	11.470	11.070	11.230	11.230	39,614,240
2022-09-23	11.180	11.500	11.010	11.040	11.040	44,631,221
2022-09-22	11.490	11.600	11.050	11.180	11.180	39,830,210
2022-09-21	11.220	11.710	11.050	11.560	11.560	46,648,999
2022-09-20	11.800	11.870	11.180	11.260	11.260	68,354,557
2022-09-19	11.750	12.050	11.650	11.790	11.790	58,081,162
2022-09-16	12.350	12.560	11.660	11.760	11.760	102,224,511
2022-09-15	12.120	12.580	12.030	12.420	12.420	106,845,817
2022-09-14	12.030	12.500	11.960	12.000	12.000	55,645,626
2022-09-13	12.680	12.750	12.000	12.070	12.070	80,694,193
2022-09-09	11.750	12.550	11.740	12.500	12.500	88,579,595
2022-09-08	11.880	12.030	11.630	11.800	11.800	39,783,516
2022-09-07	11.940	12.060	11.720	11.890	11.890	41,625,993
2022-09-06	11.570	12.190	11.510	11.950	11.950	53,077,274
2022-09-05	11.410	11.680	11.390	11.500	11.500	32,397,009
2022-09-02	11.630	11.700	11.270	11.470	11.470	28,918,530
2022-09-01	11.570	11.940	11.500	11.700	11.700	55,708,184
2022-08-31	11.600	11.920	11.520	11.660	11.660	52,854,225
2022-08-30	11.440	11.750	11.320	11.610	11.610	38,575,928
2022-08-29	11.480	11.480	11.070	11.430	11.430	38,574,951
2022-08-26	11.580	11.650	11.130	11.460	11.460	36,664,606
2022-08-25	11.620	11.890	11.390	11.580	11.580	42,421,838
2022-08-24	11.780	11.820	11.490	11.520	11.520	33,954,365
2022-08-23	11.740	11.920	11.630	11.810	11.810	41,392,443
2022-08-22	11.650	11.920	11.290	11.750	11.750	88,340,849
2022-08-19	11.100	11.650	10.990	11.530	11.530	71,044,425
2022-08-18	11.300	11.370	11.010	11.090	11.090	34,669,744
2022-08-17	10.740	11.490	10.630	11.320	11.320	90,867,879
2022-08-16	10.500	10.950	10.400	10.780	10.780	113,235,933
2022-08-15	10.170	10.420	10.170	10.180	10.180	37,812,312
2022-08-12	10.140	10.350	10.000	10.250	10.250	38,139,324
2022-08-11	10.060	10.170	9.930	10.140	10.140	47,801,410
2022-08-10	10.100	10.200	9.880	9.940	9.940	59,502,431
2022-08-09	10.420	10.420	10.060	10.170	10.170	49,894,764
2022-08-08	10.410	10.890	10.200	10.260	10.260	57,374,741
2022-08-05	10.160	10.450	10.130	10.410	10.410	64,220,735
2022-08-04	10.520	10.670	9.830	10.220	10.220	116,328,554

← NewerPage 17 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.