Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2.760 | 2.770 | 2.730 | 2.750 | 2.750 | 36,700,701 |
| 2026-04-21 | 2.790 | 2.820 | 2.760 | 2.770 | 2.770 | 38,859,865 |
| 2026-04-20 | 2.830 | 2.840 | 2.770 | 2.790 | 2.790 | 61,818,928 |
| 2026-04-17 | 2.820 | 2.900 | 2.800 | 2.840 | 2.840 | 83,562,401 |
| 2026-04-16 | 2.820 | 2.850 | 2.800 | 2.810 | 2.810 | 53,010,366 |
| 2026-04-15 | 2.870 | 2.920 | 2.810 | 2.830 | 2.830 | 88,031,495 |
| 2026-04-14 | 2.810 | 2.890 | 2.770 | 2.870 | 2.870 | 98,933,242 |
| 2026-04-13 | 2.740 | 2.820 | 2.730 | 2.790 | 2.790 | 59,804,650 |
| 2026-04-10 | 2.750 | 2.810 | 2.750 | 2.760 | 2.760 | 53,996,731 |
| 2026-04-09 | 2.710 | 2.770 | 2.670 | 2.720 | 2.720 | 77,378,239 |
| 2026-04-08 | 2.670 | 2.730 | 2.660 | 2.720 | 2.720 | 74,806,037 |
| 2026-04-07 | 2.590 | 2.640 | 2.580 | 2.630 | 2.630 | 43,894,588 |
| 2026-04-03 | 2.670 | 2.670 | 2.580 | 2.590 | 2.590 | 47,488,732 |
| 2026-04-02 | 2.740 | 2.740 | 2.650 | 2.660 | 2.660 | 64,582,487 |
| 2026-04-01 | 2.770 | 2.780 | 2.720 | 2.750 | 2.750 | 54,007,314 |
| 2026-03-31 | 2.750 | 2.800 | 2.720 | 2.730 | 2.730 | 52,861,525 |
| 2026-03-30 | 2.730 | 2.760 | 2.700 | 2.750 | 2.750 | 48,081,766 |
| 2026-03-27 | 2.730 | 2.790 | 2.710 | 2.770 | 2.770 | 46,948,024 |
| 2026-03-26 | 2.820 | 2.850 | 2.740 | 2.760 | 2.760 | 51,000,019 |
| 2026-03-25 | 2.790 | 2.840 | 2.780 | 2.820 | 2.820 | 48,522,041 |
| 2026-03-24 | 2.780 | 2.800 | 2.730 | 2.800 | 2.800 | 70,213,661 |
| 2026-03-23 | 2.920 | 2.920 | 2.730 | 2.750 | 2.750 | 99,693,531 |
| 2026-03-20 | 3.020 | 3.030 | 2.950 | 2.950 | 2.950 | 70,846,326 |
| 2026-03-19 | 3.050 | 3.060 | 3.000 | 3.010 | 3.010 | 75,052,657 |
| 2026-03-18 | 3.140 | 3.150 | 3.040 | 3.070 | 3.070 | 93,266,740 |
| 2026-03-17 | 3.120 | 3.210 | 3.110 | 3.130 | 3.130 | 122,550,055 |
| 2026-03-16 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 77,692,234 |
| 2026-03-13 | 3.090 | 3.180 | 3.080 | 3.100 | 3.100 | 110,443,992 |
| 2026-03-12 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 57,141,290 |
| 2026-03-11 | 3.090 | 3.120 | 3.070 | 3.110 | 3.110 | 54,486,442 |
| 2026-03-10 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 48,684,134 |
| 2026-03-09 | 3.090 | 3.100 | 3.030 | 3.080 | 3.080 | 80,571,929 |
| 2026-03-06 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 61,975,239 |
| 2026-03-05 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 52,748,510 |
| 2026-03-04 | 3.100 | 3.130 | 3.050 | 3.090 | 3.090 | 79,493,142 |
| 2026-03-03 | 3.210 | 3.230 | 3.120 | 3.120 | 3.120 | 84,838,641 |
| 2026-03-02 | 3.250 | 3.280 | 3.180 | 3.210 | 3.210 | 87,876,946 |
| 2026-02-27 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 59,987,299 |
| 2026-02-26 | 3.420 | 3.430 | 3.260 | 3.260 | 3.260 | 185,470,633 |
| 2026-02-25 | 3.340 | 3.500 | 3.340 | 3.430 | 3.430 | 156,620,005 |
| 2026-02-24 | 3.340 | 3.360 | 3.280 | 3.340 | 3.340 | 86,320,454 |
| 2026-02-13 | 3.360 | 3.400 | 3.300 | 3.310 | 3.310 | 96,788,201 |
| 2026-02-12 | 3.420 | 3.470 | 3.340 | 3.360 | 3.360 | 119,933,201 |
| 2026-02-11 | 3.420 | 3.470 | 3.370 | 3.400 | 3.400 | 130,050,179 |
| 2026-02-10 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 146,430,292 |
| 2026-02-09 | 3.340 | 3.650 | 3.340 | 3.510 | 3.510 | 284,981,147 |
| 2026-02-06 | 3.350 | 3.380 | 3.290 | 3.320 | 3.320 | 103,999,470 |
| 2026-02-05 | 3.330 | 3.450 | 3.300 | 3.380 | 3.380 | 195,724,256 |
| 2026-02-04 | 3.130 | 3.380 | 3.110 | 3.330 | 3.330 | 257,688,641 |
| 2026-02-03 | 3.140 | 3.190 | 3.100 | 3.140 | 3.140 | 94,550,745 |
| 2026-02-02 | 3.210 | 3.260 | 3.110 | 3.110 | 3.110 | 141,952,201 |
| 2026-01-30 | 3.330 | 3.350 | 3.210 | 3.250 | 3.250 | 185,627,487 |
| 2026-01-29 | 3.120 | 3.390 | 3.110 | 3.350 | 3.350 | 323,957,091 |
| 2026-01-28 | 3.100 | 3.160 | 3.090 | 3.140 | 3.140 | 120,131,261 |
| 2026-01-27 | 3.160 | 3.170 | 3.050 | 3.080 | 3.080 | 120,740,532 |
| 2026-01-26 | 3.190 | 3.230 | 3.150 | 3.160 | 3.160 | 114,113,436 |
| 2026-01-23 | 3.190 | 3.240 | 3.160 | 3.240 | 3.240 | 100,202,989 |
| 2026-01-22 | 3.190 | 3.210 | 3.150 | 3.200 | 3.200 | 92,915,410 |
| 2026-01-21 | 3.130 | 3.210 | 3.130 | 3.190 | 3.190 | 123,544,260 |
| 2026-01-20 | 3.070 | 3.180 | 3.060 | 3.160 | 3.160 | 131,777,930 |
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.