Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.910 | 4.070 | 3.900 | 3.970 | 3.970 | 224,604,310 |
| 2025-07-22 | 3.840 | 3.920 | 3.770 | 3.920 | 3.920 | 171,765,826 |
| 2025-07-21 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 107,802,064 |
| 2025-07-18 | 3.830 | 3.850 | 3.800 | 3.820 | 3.820 | 89,788,232 |
| 2025-07-17 | 3.820 | 3.840 | 3.760 | 3.820 | 3.820 | 104,797,080 |
| 2025-07-16 | 3.850 | 3.890 | 3.800 | 3.830 | 3.830 | 107,866,321 |
| 2025-07-15 | 3.900 | 3.920 | 3.800 | 3.870 | 3.870 | 158,801,342 |
| 2025-07-14 | 4.050 | 4.070 | 3.930 | 3.950 | 3.950 | 158,692,370 |
| 2025-07-11 | 4.090 | 4.140 | 4.040 | 4.090 | 4.090 | 145,055,769 |
| 2025-07-10 | 3.930 | 4.160 | 3.920 | 4.120 | 4.120 | 242,510,328 |
| 2025-07-09 | 3.900 | 3.990 | 3.890 | 3.940 | 3.940 | 139,664,741 |
| 2025-07-08 | 3.870 | 3.920 | 3.840 | 3.900 | 3.900 | 122,531,711 |
| 2025-07-07 | 3.700 | 3.950 | 3.690 | 3.880 | 3.880 | 251,297,401 |
| 2025-07-04 | 3.760 | 3.770 | 3.690 | 3.700 | 3.700 | 85,667,245 |
| 2025-07-03 | 3.770 | 3.830 | 3.750 | 3.760 | 3.760 | 70,420,866 |
| 2025-07-02 | 3.730 | 3.800 | 3.710 | 3.790 | 3.790 | 89,152,801 |
| 2025-07-01 | 3.790 | 3.800 | 3.700 | 3.730 | 3.730 | 69,967,010 |
| 2025-06-30 | 3.740 | 3.810 | 3.730 | 3.790 | 3.790 | 75,960,803 |
| 2025-06-27 | 3.730 | 3.790 | 3.720 | 3.740 | 3.740 | 71,465,901 |
| 2025-06-26 | 3.740 | 3.810 | 3.720 | 3.730 | 3.730 | 72,456,700 |
| 2025-06-25 | 3.680 | 3.760 | 3.650 | 3.740 | 3.740 | 104,550,300 |
| 2025-06-24 | 3.630 | 3.710 | 3.620 | 3.690 | 3.690 | 73,066,115 |
| 2025-06-23 | 3.580 | 3.640 | 3.520 | 3.640 | 3.640 | 68,152,600 |
| 2025-06-20 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 44,802,301 |
| 2025-06-19 | 3.680 | 3.700 | 3.580 | 3.600 | 3.600 | 82,808,656 |
| 2025-06-18 | 3.720 | 3.740 | 3.630 | 3.710 | 3.710 | 78,145,493 |
| 2025-06-17 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 61,430,100 |
| 2025-06-16 | 3.650 | 3.790 | 3.650 | 3.760 | 3.760 | 122,142,968 |
| 2025-06-13 | 3.730 | 3.740 | 3.630 | 3.630 | 3.630 | 86,020,400 |
| 2025-06-12 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 71,676,100 |
| 2025-06-11 | 3.740 | 3.840 | 3.730 | 3.800 | 3.800 | 104,614,200 |
| 2025-06-10 | 3.720 | 3.820 | 3.710 | 3.750 | 3.750 | 99,706,431 |
| 2025-06-09 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 87,471,050 |
| 2025-06-06 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 70,983,833 |
| 2025-06-05 | 3.740 | 3.830 | 3.740 | 3.770 | 3.770 | 69,313,601 |
| 2025-06-04 | 3.720 | 3.770 | 3.700 | 3.760 | 3.760 | 88,079,652 |
| 2025-06-03 | 3.810 | 3.840 | 3.700 | 3.710 | 3.710 | 132,172,313 |
| 2025-05-30 | 3.910 | 3.920 | 3.850 | 3.850 | 3.850 | 58,430,700 |
| 2025-05-29 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 48,348,108 |
| 2025-05-28 | 3.920 | 3.930 | 3.860 | 3.880 | 3.880 | 41,672,300 |
| 2025-05-27 | 3.890 | 3.930 | 3.890 | 3.920 | 3.920 | 39,545,769 |
| 2025-05-26 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 54,359,980 |
| 2025-05-23 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 84,756,437 |
| 2025-05-22 | 4.060 | 4.060 | 3.950 | 3.960 | 3.960 | 72,629,915 |
| 2025-05-21 | 4.120 | 4.130 | 4.050 | 4.060 | 4.060 | 79,805,289 |
| 2025-05-20 | 4.140 | 4.160 | 4.110 | 4.120 | 4.120 | 50,969,828 |
| 2025-05-19 | 4.100 | 4.190 | 4.100 | 4.150 | 4.150 | 68,307,059 |
| 2025-05-16 | 4.110 | 4.150 | 4.090 | 4.110 | 4.110 | 50,183,192 |
| 2025-05-15 | 4.160 | 4.180 | 4.100 | 4.100 | 4.100 | 56,453,008 |
| 2025-05-14 | 4.150 | 4.200 | 4.080 | 4.180 | 4.180 | 87,989,862 |
| 2025-05-13 | 4.210 | 4.210 | 4.140 | 4.160 | 4.160 | 80,161,998 |
| 2025-05-12 | 4.180 | 4.200 | 4.160 | 4.190 | 4.190 | 58,557,656 |
| 2025-05-09 | 4.290 | 4.290 | 4.140 | 4.160 | 4.160 | 134,159,700 |
| 2025-05-08 | 4.330 | 4.340 | 4.280 | 4.310 | 4.310 | 109,477,434 |
| 2025-05-07 | 4.380 | 4.530 | 4.330 | 4.350 | 4.350 | 167,878,715 |
| 2025-05-06 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 133,316,500 |
| 2025-04-30 | 4.260 | 4.370 | 4.260 | 4.280 | 4.280 | 98,469,910 |
| 2025-04-29 | 4.300 | 4.340 | 4.220 | 4.300 | 4.300 | 161,238,934 |
| 2025-04-28 | 4.650 | 4.660 | 4.280 | 4.330 | 4.330 | 272,919,437 |
| 2025-04-25 | 4.990 | 5.210 | 4.730 | 4.760 | 4.760 | 274,818,445 |
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.