Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.190 | 4.210 | 4.020 | 4.080 | 4.080 | 112,797,443 |
| 2025-10-22 | 4.150 | 4.300 | 4.130 | 4.190 | 4.190 | 98,839,002 |
| 2025-10-21 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 67,565,551 |
| 2025-10-20 | 4.120 | 4.140 | 4.060 | 4.100 | 4.100 | 63,056,968 |
| 2025-10-17 | 4.180 | 4.270 | 4.090 | 4.100 | 4.100 | 75,040,800 |
| 2025-10-16 | 4.230 | 4.290 | 4.140 | 4.180 | 4.180 | 85,029,587 |
| 2025-10-15 | 4.290 | 4.340 | 4.190 | 4.250 | 4.250 | 92,571,861 |
| 2025-10-14 | 4.290 | 4.420 | 4.280 | 4.290 | 4.290 | 98,162,161 |
| 2025-10-13 | 4.270 | 4.360 | 4.240 | 4.300 | 4.300 | 121,219,143 |
| 2025-10-10 | 4.260 | 4.560 | 4.250 | 4.380 | 4.380 | 130,862,317 |
| 2025-10-09 | 4.370 | 4.370 | 4.160 | 4.300 | 4.300 | 155,642,268 |
| 2025-09-30 | 4.090 | 4.370 | 4.060 | 4.340 | 4.340 | 235,410,531 |
| 2025-09-29 | 4.030 | 4.110 | 3.970 | 4.100 | 4.100 | 90,625,740 |
| 2025-09-26 | 4.050 | 4.180 | 4.020 | 4.040 | 4.040 | 144,564,365 |
| 2025-09-25 | 4.100 | 4.120 | 4.030 | 4.070 | 4.070 | 80,013,739 |
| 2025-09-24 | 3.960 | 4.170 | 3.940 | 4.100 | 4.100 | 136,013,908 |
| 2025-09-23 | 4.110 | 4.160 | 3.920 | 3.970 | 3.970 | 134,322,978 |
| 2025-09-22 | 4.160 | 4.210 | 4.070 | 4.160 | 4.160 | 97,526,131 |
| 2025-09-19 | 4.120 | 4.230 | 4.030 | 4.200 | 4.200 | 135,454,736 |
| 2025-09-18 | 4.310 | 4.320 | 4.090 | 4.120 | 4.120 | 140,962,924 |
| 2025-09-17 | 4.330 | 4.350 | 4.250 | 4.330 | 4.330 | 86,245,162 |
| 2025-09-16 | 4.250 | 4.370 | 4.240 | 4.360 | 4.360 | 171,410,582 |
| 2025-09-15 | 4.190 | 4.290 | 4.130 | 4.270 | 4.270 | 124,466,153 |
| 2025-09-12 | 4.150 | 4.270 | 4.120 | 4.220 | 4.220 | 178,556,765 |
| 2025-09-11 | 4.120 | 4.140 | 4.060 | 4.120 | 4.120 | 79,975,294 |
| 2025-09-10 | 4.130 | 4.170 | 4.090 | 4.140 | 4.140 | 89,183,150 |
| 2025-09-09 | 4.030 | 4.230 | 4.000 | 4.170 | 4.170 | 193,679,705 |
| 2025-09-08 | 3.960 | 4.070 | 3.930 | 4.070 | 4.070 | 157,099,707 |
| 2025-09-05 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 82,163,752 |
| 2025-09-04 | 3.900 | 3.930 | 3.820 | 3.870 | 3.870 | 80,758,733 |
| 2025-09-03 | 4.040 | 4.050 | 3.890 | 3.900 | 3.900 | 129,966,119 |
| 2025-09-02 | 4.060 | 4.110 | 3.980 | 4.020 | 4.020 | 99,724,018 |
| 2025-09-01 | 4.060 | 4.150 | 3.980 | 4.070 | 4.070 | 120,875,333 |
| 2025-08-29 | 4.130 | 4.160 | 4.050 | 4.080 | 4.080 | 216,539,970 |
| 2025-08-28 | 4.030 | 4.120 | 3.980 | 4.080 | 4.080 | 160,532,840 |
| 2025-08-27 | 4.170 | 4.210 | 4.020 | 4.020 | 4.020 | 156,937,233 |
| 2025-08-26 | 4.190 | 4.220 | 4.140 | 4.200 | 4.200 | 198,033,059 |
| 2025-08-25 | 4.010 | 4.380 | 4.000 | 4.240 | 4.240 | 452,664,374 |
| 2025-08-22 | 3.960 | 3.990 | 3.920 | 3.980 | 3.980 | 85,272,392 |
| 2025-08-21 | 3.960 | 4.000 | 3.940 | 3.970 | 3.970 | 70,489,121 |
| 2025-08-20 | 3.960 | 3.990 | 3.930 | 3.980 | 3.980 | 74,134,280 |
| 2025-08-19 | 3.960 | 4.040 | 3.960 | 3.970 | 3.970 | 120,682,269 |
| 2025-08-18 | 4.000 | 4.020 | 3.920 | 3.940 | 3.940 | 130,572,820 |
| 2025-08-15 | 3.860 | 4.090 | 3.860 | 4.010 | 4.010 | 187,034,694 |
| 2025-08-14 | 3.940 | 4.000 | 3.860 | 3.860 | 3.860 | 93,001,989 |
| 2025-08-13 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 63,911,804 |
| 2025-08-12 | 3.930 | 4.010 | 3.910 | 3.940 | 3.940 | 84,545,376 |
| 2025-08-11 | 3.870 | 3.970 | 3.850 | 3.940 | 3.940 | 145,616,487 |
| 2025-08-08 | 3.800 | 3.870 | 3.750 | 3.850 | 3.850 | 138,389,828 |
| 2025-08-07 | 3.720 | 3.820 | 3.680 | 3.810 | 3.810 | 135,831,057 |
| 2025-08-06 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 97,007,507 |
| 2025-08-05 | 3.730 | 3.770 | 3.730 | 3.750 | 3.750 | 78,601,293 |
| 2025-08-04 | 3.730 | 3.740 | 3.690 | 3.740 | 3.740 | 61,946,002 |
| 2025-08-01 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 64,518,009 |
| 2025-07-31 | 3.930 | 3.940 | 3.750 | 3.760 | 3.760 | 181,297,609 |
| 2025-07-30 | 4.050 | 4.100 | 3.950 | 3.960 | 3.960 | 142,475,541 |
| 2025-07-29 | 4.040 | 4.070 | 3.990 | 4.070 | 4.070 | 113,777,775 |
| 2025-07-28 | 4.060 | 4.090 | 3.970 | 4.050 | 4.050 | 124,801,789 |
| 2025-07-25 | 4.040 | 4.110 | 4.000 | 4.070 | 4.070 | 149,930,852 |
| 2025-07-24 | 3.950 | 4.080 | 3.900 | 4.060 | 4.060 | 172,629,326 |
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.