Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.910 | 5.060 | 4.890 | 4.980 | 4.980 | 94,436,939 |
| 2025-04-23 | 5.020 | 5.050 | 4.870 | 4.920 | 4.920 | 120,512,070 |
| 2025-04-22 | 4.950 | 5.110 | 4.940 | 5.060 | 5.060 | 89,606,722 |
| 2025-04-21 | 4.920 | 5.010 | 4.860 | 4.970 | 4.970 | 102,261,001 |
| 2025-04-18 | 5.020 | 5.090 | 4.860 | 5.010 | 5.010 | 163,163,486 |
| 2025-04-17 | 4.830 | 5.260 | 4.800 | 5.010 | 5.010 | 225,759,291 |
| 2025-04-16 | 4.730 | 4.890 | 4.720 | 4.850 | 4.850 | 109,168,496 |
| 2025-04-15 | 4.740 | 4.770 | 4.670 | 4.730 | 4.730 | 53,385,461 |
| 2025-04-14 | 4.740 | 4.810 | 4.690 | 4.730 | 4.730 | 74,927,602 |
| 2025-04-11 | 4.850 | 4.870 | 4.710 | 4.770 | 4.770 | 96,609,477 |
| 2025-04-10 | 4.710 | 4.960 | 4.600 | 4.910 | 4.910 | 158,602,562 |
| 2025-04-09 | 4.420 | 4.870 | 4.380 | 4.800 | 4.800 | 171,429,199 |
| 2025-04-08 | 4.260 | 4.570 | 4.250 | 4.510 | 4.510 | 115,341,955 |
| 2025-04-07 | 4.520 | 4.610 | 4.200 | 4.260 | 4.260 | 150,697,611 |
| 2025-04-03 | 4.480 | 4.860 | 4.450 | 4.670 | 4.670 | 143,171,882 |
| 2025-04-02 | 4.460 | 4.560 | 4.380 | 4.530 | 4.530 | 90,585,698 |
| 2025-04-01 | 4.530 | 4.570 | 4.410 | 4.480 | 4.480 | 70,205,502 |
| 2025-03-31 | 4.620 | 4.630 | 4.490 | 4.520 | 4.520 | 50,804,943 |
| 2025-03-28 | 4.640 | 4.690 | 4.590 | 4.650 | 4.650 | 41,207,502 |
| 2025-03-27 | 4.650 | 4.680 | 4.600 | 4.620 | 4.620 | 35,688,306 |
| 2025-03-26 | 4.560 | 4.760 | 4.540 | 4.650 | 4.650 | 96,319,712 |
| 2025-03-25 | 4.540 | 4.590 | 4.520 | 4.560 | 4.560 | 46,943,482 |
| 2025-03-24 | 4.670 | 4.730 | 4.490 | 4.540 | 4.540 | 86,530,237 |
| 2025-03-21 | 4.760 | 4.770 | 4.660 | 4.680 | 4.680 | 46,496,274 |
| 2025-03-20 | 4.800 | 4.870 | 4.760 | 4.770 | 4.770 | 32,969,771 |
| 2025-03-19 | 4.820 | 4.880 | 4.780 | 4.800 | 4.800 | 38,542,889 |
| 2025-03-18 | 4.860 | 4.890 | 4.800 | 4.820 | 4.820 | 42,459,606 |
| 2025-03-17 | 4.830 | 4.910 | 4.820 | 4.860 | 4.860 | 60,554,942 |
| 2025-03-14 | 4.640 | 4.860 | 4.630 | 4.810 | 4.810 | 115,480,063 |
| 2025-03-13 | 4.680 | 4.690 | 4.590 | 4.620 | 4.620 | 49,111,501 |
| 2025-03-12 | 4.710 | 4.740 | 4.640 | 4.680 | 4.680 | 58,470,508 |
| 2025-03-11 | 4.650 | 4.730 | 4.610 | 4.710 | 4.710 | 56,219,915 |
| 2025-03-10 | 4.820 | 4.840 | 4.700 | 4.730 | 4.730 | 68,764,788 |
| 2025-03-07 | 4.770 | 4.860 | 4.660 | 4.830 | 4.830 | 119,755,163 |
| 2025-03-06 | 4.720 | 4.870 | 4.690 | 4.830 | 4.830 | 118,093,624 |
| 2025-03-05 | 4.940 | 4.950 | 4.650 | 4.720 | 4.720 | 149,564,723 |
| 2025-03-04 | 4.880 | 4.950 | 4.840 | 4.940 | 4.940 | 75,101,022 |
| 2025-03-03 | 4.820 | 5.080 | 4.820 | 4.910 | 4.910 | 161,508,340 |
| 2025-02-28 | 4.870 | 4.960 | 4.760 | 4.770 | 4.770 | 126,281,780 |
| 2025-02-27 | 4.750 | 4.990 | 4.750 | 4.850 | 4.850 | 134,288,531 |
| 2025-02-26 | 4.590 | 4.780 | 4.580 | 4.780 | 4.780 | 132,111,774 |
| 2025-02-25 | 4.620 | 4.720 | 4.550 | 4.560 | 4.560 | 90,364,456 |
| 2025-02-24 | 4.530 | 4.750 | 4.530 | 4.660 | 4.660 | 129,733,940 |
| 2025-02-21 | 4.630 | 4.690 | 4.500 | 4.560 | 4.560 | 132,253,444 |
| 2025-02-20 | 4.710 | 4.720 | 4.610 | 4.620 | 4.620 | 68,548,196 |
| 2025-02-19 | 4.670 | 4.770 | 4.640 | 4.740 | 4.740 | 61,024,799 |
| 2025-02-18 | 4.790 | 4.800 | 4.620 | 4.670 | 4.670 | 77,057,510 |
| 2025-02-17 | 4.850 | 4.930 | 4.770 | 4.790 | 4.790 | 90,223,423 |
| 2025-02-14 | 4.920 | 4.980 | 4.780 | 4.840 | 4.840 | 104,613,363 |
| 2025-02-13 | 4.690 | 5.070 | 4.670 | 4.960 | 4.960 | 238,388,283 |
| 2025-02-12 | 4.600 | 4.800 | 4.500 | 4.800 | 4.800 | 151,255,450 |
| 2025-02-11 | 4.760 | 4.780 | 4.580 | 4.590 | 4.590 | 73,148,063 |
| 2025-02-10 | 4.700 | 4.800 | 4.680 | 4.730 | 4.730 | 81,548,186 |
| 2025-02-07 | 4.540 | 4.810 | 4.530 | 4.710 | 4.710 | 130,634,588 |
| 2025-02-06 | 4.570 | 4.700 | 4.510 | 4.560 | 4.560 | 99,772,205 |
| 2025-02-05 | 4.570 | 4.600 | 4.430 | 4.580 | 4.580 | 76,143,084 |
| 2025-01-27 | 4.630 | 4.810 | 4.580 | 4.580 | 4.580 | 80,628,853 |
| 2025-01-24 | 4.680 | 4.700 | 4.550 | 4.580 | 4.580 | 75,348,415 |
| 2025-01-23 | 4.670 | 4.920 | 4.670 | 4.700 | 4.700 | 139,517,668 |
| 2025-01-22 | 4.770 | 4.810 | 4.610 | 4.650 | 4.650 | 105,158,603 |
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.