Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.900	13.010	12.450	12.960	12.281	72,728,070
2022-05-09	12.870	13.240	12.700	13.070	12.385	34,561,747
2022-05-06	13.350	13.580	12.800	13.000	12.319	49,953,634
2022-05-05	14.150	14.430	13.280	13.690	12.973	60,472,637
2022-04-29	13.760	14.400	13.620	14.280	13.532	58,239,753
2022-04-28	13.150	13.950	13.090	13.820	13.096	51,600,601
2022-04-27	13.490	13.990	12.930	13.190	12.499	69,810,896
2022-04-26	13.380	14.120	13.100	13.710	12.991	55,792,707
2022-04-25	13.630	14.160	13.300	13.330	12.631	44,699,134
2022-04-22	13.210	14.140	13.010	13.770	13.048	51,705,546
2022-04-21	13.300	13.800	13.270	13.410	12.707	47,808,806
2022-04-20	14.500	14.530	13.350	13.410	12.707	79,938,379
2022-04-19	14.580	14.650	13.930	14.550	13.787	53,668,931
2022-04-18	14.820	15.490	14.340	14.440	13.683	73,034,334
2022-04-15	14.810	15.840	14.720	15.190	14.394	71,254,302
2022-04-14	14.420	15.300	14.060	14.950	14.166	56,839,567
2022-04-13	13.850	14.700	13.630	14.410	13.655	52,746,745
2022-04-12	14.390	14.820	13.800	13.960	13.228	61,834,669
2022-04-11	14.390	14.860	13.960	14.560	13.797	63,658,949
2022-04-08	14.550	14.830	14.110	14.660	13.892	56,904,882
2022-04-07	14.900	15.170	14.300	14.420	13.664	60,629,829
2022-04-06	14.850	15.550	14.490	15.200	14.403	76,838,723
2022-04-01	14.100	14.880	13.950	14.700	13.930	70,689,536
2022-03-31	14.400	14.930	14.110	14.280	13.532	79,718,975
2022-03-30	13.740	14.960	13.500	14.440	13.683	101,141,830
2022-03-29	13.900	13.950	13.480	13.600	12.887	51,570,541
2022-03-28	13.850	14.450	13.700	14.000	13.266	53,596,371
2022-03-25	14.170	14.460	13.800	13.980	13.247	38,704,859
2022-03-24	14.200	14.500	14.030	14.340	13.588	29,302,148
2022-03-23	14.410	14.900	13.920	14.330	13.579	73,711,708
2022-03-22	13.780	14.610	13.680	14.400	13.645	84,542,343
2022-03-21	13.380	13.950	13.320	13.830	13.105	56,924,077
2022-03-18	12.450	13.790	12.350	13.790	13.067	57,020,374
2022-03-17	13.000	13.100	12.390	12.540	11.883	58,260,900
2022-03-16	11.900	12.510	10.950	12.310	11.665	85,472,487
2022-03-15	13.140	13.230	11.910	11.910	11.286	70,586,640
2022-03-14	13.230	14.050	13.210	13.230	12.537	48,705,637
2022-03-11	13.140	13.780	12.910	13.480	12.774	40,375,032
2022-03-10	13.400	13.670	12.800	13.310	12.612	52,731,904
2022-03-09	13.850	13.900	12.590	13.210	12.518	76,180,732
2022-03-08	14.100	14.150	13.640	13.790	13.067	40,136,885
2022-03-07	13.780	14.370	13.760	14.060	13.323	72,074,944
2022-03-04	13.680	14.180	13.510	13.900	13.172	51,432,825
2022-03-03	13.150	14.050	13.150	13.810	13.086	84,770,914
2022-03-02	13.180	13.620	12.910	13.150	12.461	54,814,731
2022-03-01	12.710	13.180	12.610	13.150	12.461	58,840,640
2022-02-28	12.600	12.810	12.270	12.710	12.044	48,777,887
2022-02-25	12.880	13.020	12.550	12.680	12.015	40,436,066
2022-02-24	13.000	13.280	12.720	12.880	12.205	40,502,719
2022-02-23	13.420	13.540	12.880	12.980	12.300	48,034,932
2022-02-22	13.480	13.920	13.230	13.420	12.717	42,041,849
2022-02-21	13.380	13.650	13.130	13.490	12.783	47,937,596
2022-02-18	12.590	13.330	12.510	13.320	12.622	56,089,288
2022-02-17	12.800	12.850	12.390	12.510	11.854	48,603,175
2022-02-16	12.500	13.130	12.260	12.800	12.129	51,647,467
2022-02-15	12.250	12.580	12.100	12.500	11.845	43,973,643
2022-02-14	12.740	12.880	12.150	12.280	11.636	66,646,382
2022-02-11	13.190	13.560	12.930	12.950	12.271	54,685,180
2022-02-10	12.610	13.270	12.390	13.050	12.366	72,741,862
2022-02-09	13.120	13.660	12.400	12.780	12.110	91,429,079

← NewerPage 19 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.