Gemdale Corp historical data

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

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

← NewerPage 3 of 21 · 1,217 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.