Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.060 | 3.100 | 3.040 | 3.070 | 3.070 | 51,458,119 |
| 2026-01-16 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 99,856,227 |
| 2026-01-15 | 3.110 | 3.200 | 3.090 | 3.150 | 3.150 | 139,489,401 |
| 2026-01-14 | 3.140 | 3.180 | 3.090 | 3.110 | 3.110 | 118,332,893 |
| 2026-01-13 | 3.180 | 3.230 | 3.140 | 3.150 | 3.150 | 101,851,974 |
| 2026-01-12 | 3.210 | 3.210 | 3.160 | 3.190 | 3.190 | 92,798,575 |
| 2026-01-09 | 3.220 | 3.250 | 3.180 | 3.220 | 3.220 | 120,079,377 |
| 2026-01-08 | 3.140 | 3.280 | 3.120 | 3.230 | 3.230 | 136,826,427 |
| 2026-01-07 | 3.180 | 3.240 | 3.150 | 3.150 | 3.150 | 89,991,619 |
| 2026-01-06 | 3.120 | 3.210 | 3.110 | 3.190 | 3.190 | 150,753,163 |
| 2026-01-05 | 3.070 | 3.190 | 3.060 | 3.130 | 3.130 | 139,561,361 |
| 2025-12-31 | 3.060 | 3.100 | 3.030 | 3.060 | 3.060 | 72,974,925 |
| 2025-12-30 | 3.080 | 3.090 | 3.030 | 3.030 | 3.030 | 77,838,887 |
| 2025-12-29 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 66,906,492 |
| 2025-12-26 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 56,943,701 |
| 2025-12-25 | 3.120 | 3.140 | 3.090 | 3.120 | 3.120 | 46,106,614 |
| 2025-12-24 | 3.080 | 3.110 | 3.080 | 3.100 | 3.100 | 47,649,974 |
| 2025-12-23 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 88,133,634 |
| 2025-12-22 | 3.150 | 3.200 | 3.130 | 3.160 | 3.160 | 71,737,955 |
| 2025-12-19 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 97,924,610 |
| 2025-12-18 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 57,709,500 |
| 2025-12-17 | 3.130 | 3.150 | 3.080 | 3.140 | 3.140 | 70,852,080 |
| 2025-12-16 | 3.110 | 3.180 | 3.100 | 3.150 | 3.150 | 95,280,338 |
| 2025-12-15 | 3.090 | 3.150 | 3.070 | 3.100 | 3.100 | 80,543,141 |
| 2025-12-12 | 3.220 | 3.250 | 3.150 | 3.160 | 3.160 | 92,507,731 |
| 2025-12-11 | 3.260 | 3.270 | 3.170 | 3.170 | 3.170 | 145,682,349 |
| 2025-12-10 | 3.130 | 3.390 | 3.120 | 3.320 | 3.320 | 237,101,120 |
| 2025-12-09 | 3.220 | 3.230 | 3.140 | 3.140 | 3.140 | 109,069,588 |
| 2025-12-08 | 3.260 | 3.310 | 3.220 | 3.240 | 3.240 | 103,878,619 |
| 2025-12-05 | 3.250 | 3.300 | 3.170 | 3.290 | 3.290 | 141,119,124 |
| 2025-12-04 | 3.210 | 3.300 | 3.210 | 3.260 | 3.260 | 96,628,106 |
| 2025-12-03 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 117,515,656 |
| 2025-12-02 | 3.330 | 3.370 | 3.320 | 3.330 | 3.330 | 107,647,664 |
| 2025-12-01 | 3.440 | 3.460 | 3.320 | 3.350 | 3.350 | 178,014,015 |
| 2025-11-28 | 3.470 | 3.500 | 3.390 | 3.460 | 3.460 | 122,328,584 |
| 2025-11-27 | 3.510 | 3.560 | 3.400 | 3.500 | 3.500 | 194,144,667 |
| 2025-11-26 | 3.680 | 3.710 | 3.540 | 3.560 | 3.560 | 132,536,045 |
| 2025-11-25 | 3.680 | 3.750 | 3.660 | 3.690 | 3.690 | 88,879,606 |
| 2025-11-24 | 3.700 | 3.780 | 3.670 | 3.680 | 3.680 | 82,670,401 |
| 2025-11-21 | 3.730 | 3.840 | 3.680 | 3.690 | 3.690 | 85,444,027 |
| 2025-11-20 | 3.720 | 3.890 | 3.670 | 3.800 | 3.800 | 114,419,600 |
| 2025-11-19 | 3.790 | 3.800 | 3.670 | 3.710 | 3.710 | 82,006,903 |
| 2025-11-18 | 3.960 | 3.980 | 3.780 | 3.800 | 3.800 | 125,555,953 |
| 2025-11-17 | 3.960 | 3.990 | 3.950 | 3.980 | 3.980 | 57,164,382 |
| 2025-11-14 | 3.960 | 4.020 | 3.950 | 3.970 | 3.970 | 71,882,422 |
| 2025-11-13 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 65,327,560 |
| 2025-11-12 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 42,909,688 |
| 2025-11-11 | 3.950 | 3.990 | 3.920 | 3.970 | 3.970 | 58,469,468 |
| 2025-11-10 | 3.870 | 3.960 | 3.850 | 3.950 | 3.950 | 91,806,395 |
| 2025-11-07 | 3.870 | 3.890 | 3.850 | 3.860 | 3.860 | 48,982,720 |
| 2025-11-06 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 62,515,335 |
| 2025-11-05 | 3.890 | 3.920 | 3.880 | 3.910 | 3.910 | 35,948,268 |
| 2025-11-04 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 46,166,998 |
| 2025-11-03 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 37,224,124 |
| 2025-10-31 | 3.930 | 3.950 | 3.900 | 3.910 | 3.910 | 59,489,590 |
| 2025-10-30 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 73,534,723 |
| 2025-10-29 | 3.950 | 4.020 | 3.920 | 3.990 | 3.990 | 75,568,372 |
| 2025-10-28 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 57,360,152 |
| 2025-10-27 | 4.040 | 4.050 | 3.960 | 3.980 | 3.980 | 105,264,884 |
| 2025-10-24 | 4.070 | 4.110 | 4.020 | 4.030 | 4.030 | 70,097,261 |
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.