Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.210	2.230	2.160	2.190	2.190	59,966,532
2026-07-20	2.200	2.260	2.160	2.220	2.220	82,661,949
2026-07-17	2.270	2.320	2.170	2.190	2.190	91,968,328
2026-07-16	2.230	2.290	2.200	2.290	2.290	89,190,699
2026-07-15	2.160	2.270	2.150	2.240	2.240	82,206,641
2026-07-14	2.140	2.170	2.110	2.170	2.170	47,136,960
2026-07-13	2.210	2.240	2.120	2.140	2.140	84,001,944
2026-07-10	2.120	2.270	2.090	2.240	2.240	117,096,993
2026-07-09	2.120	2.150	2.080	2.120	2.120	52,695,700
2026-07-08	2.090	2.140	2.070	2.130	2.130	53,641,600
2026-07-07	2.190	2.190	2.080	2.090	2.090	73,543,865
2026-07-06	2.190	2.220	2.170	2.200	2.200	53,325,193
2026-07-03	2.180	2.220	2.150	2.190	2.190	58,840,887
2026-07-02	2.200	2.260	2.150	2.170	2.170	73,211,681
2026-07-01	2.110	2.280	2.100	2.200	2.200	111,089,612
2026-06-30	2.140	2.150	2.090	2.110	2.110	57,272,029
2026-06-29	2.120	2.170	2.030	2.150	2.150	98,815,266
2026-06-26	2.210	2.260	2.130	2.130	2.130	112,097,280
2026-06-25	2.200	2.240	2.160	2.210	2.210	82,721,221
2026-06-24	2.340	2.340	2.210	2.220	2.220	86,598,800
2026-06-23	2.340	2.420	2.320	2.340	2.340	62,426,099
2026-06-22	2.310	2.360	2.270	2.350	2.350	75,651,325
2026-06-18	2.400	2.420	2.320	2.330	2.330	72,528,956
2026-06-17	2.460	2.480	2.380	2.420	2.420	61,136,453
2026-06-16	2.510	2.520	2.440	2.460	2.460	48,790,229
2026-06-15	2.520	2.560	2.490	2.520	2.520	35,771,438
2026-06-12	2.490	2.540	2.470	2.510	2.510	38,962,602
2026-06-11	2.480	2.520	2.470	2.480	2.480	34,782,757
2026-06-10	2.480	2.510	2.460	2.500	2.500	40,480,786
2026-06-09	2.550	2.560	2.470	2.490	2.490	50,260,508
2026-06-08	2.580	2.620	2.520	2.540	2.540	55,815,109
2026-06-05	2.610	2.690	2.610	2.630	2.630	50,080,036
2026-06-04	2.620	2.670	2.590	2.610	2.610	55,404,694
2026-06-03	2.680	2.690	2.610	2.640	2.640	64,774,043
2026-06-02	2.770	2.800	2.670	2.700	2.700	83,841,604
2026-06-01	2.720	2.800	2.680	2.780	2.780	82,696,449
2026-05-29	2.650	2.890	2.650	2.750	2.750	170,624,945
2026-05-28	2.620	2.680	2.610	2.640	2.640	55,996,200
2026-05-27	2.690	2.700	2.600	2.630	2.630	63,358,119
2026-05-26	2.720	2.720	2.660	2.700	2.700	48,240,600
2026-05-25	2.680	2.750	2.680	2.720	2.720	52,270,946
2026-05-22	2.700	2.720	2.670	2.690	2.690	52,358,500
2026-05-21	2.800	2.820	2.670	2.680	2.680	86,282,933
2026-05-20	2.840	2.840	2.760	2.800	2.800	51,633,364
2026-05-19	2.780	2.870	2.780	2.850	2.850	68,651,165
2026-05-18	2.850	2.860	2.760	2.780	2.780	77,548,900
2026-05-15	2.920	2.940	2.840	2.870	2.870	68,217,171
2026-05-14	3.040	3.060	2.920	2.930	2.930	66,159,493
2026-05-13	3.110	3.130	3.000	3.040	3.040	103,749,408
2026-05-12	3.130	3.180	3.070	3.120	3.120	109,429,332
2026-05-11	2.980	3.260	2.970	3.160	3.160	238,315,278
2026-05-08	2.960	3.040	2.950	2.970	2.970	80,300,051
2026-05-07	2.960	3.050	2.920	2.970	2.970	119,059,930
2026-05-06	2.920	2.990	2.860	2.970	2.970	107,530,243
2026-04-30	2.860	2.920	2.820	2.900	2.900	114,185,681
2026-04-29	2.730	2.870	2.730	2.870	2.870	127,148,421
2026-04-28	2.680	2.740	2.670	2.700	2.700	55,485,172
2026-04-27	2.670	2.700	2.640	2.690	2.690	41,179,898
2026-04-24	2.700	2.700	2.650	2.660	2.660	42,713,511
2026-04-23	2.750	2.750	2.700	2.700	2.700	45,769,663

← NewerPage 2 of 5 · 243 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.