Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.600 | 4.950 | 4.580 | 4.850 | 4.850 | 203,729,653 |
| 2025-01-20 | 4.620 | 4.750 | 4.460 | 4.620 | 4.620 | 161,805,979 |
| 2025-01-17 | 4.520 | 4.810 | 4.500 | 4.700 | 4.700 | 213,785,094 |
| 2025-01-16 | 4.500 | 4.600 | 4.430 | 4.490 | 4.490 | 66,227,961 |
| 2025-01-15 | 4.450 | 4.600 | 4.340 | 4.510 | 4.510 | 86,745,828 |
| 2025-01-14 | 4.330 | 4.500 | 4.320 | 4.460 | 4.460 | 80,290,007 |
| 2025-01-13 | 4.210 | 4.400 | 4.170 | 4.340 | 4.340 | 81,403,731 |
| 2025-01-10 | 4.420 | 4.450 | 4.240 | 4.240 | 4.240 | 64,819,846 |
| 2025-01-09 | 4.350 | 4.460 | 4.330 | 4.410 | 4.410 | 53,799,188 |
| 2025-01-08 | 4.390 | 4.430 | 4.240 | 4.390 | 4.390 | 78,239,765 |
| 2025-01-07 | 4.280 | 4.430 | 4.240 | 4.420 | 4.420 | 93,683,309 |
| 2025-01-06 | 4.320 | 4.350 | 4.200 | 4.280 | 4.280 | 88,975,315 |
| 2025-01-03 | 4.380 | 4.490 | 4.290 | 4.310 | 4.310 | 98,192,635 |
| 2025-01-02 | 4.390 | 4.620 | 4.330 | 4.370 | 4.370 | 135,745,100 |
| 2024-12-31 | 4.550 | 4.600 | 4.380 | 4.380 | 4.380 | 99,431,627 |
| 2024-12-30 | 4.590 | 4.600 | 4.470 | 4.540 | 4.540 | 94,614,748 |
| 2024-12-27 | 4.550 | 4.660 | 4.520 | 4.620 | 4.620 | 95,002,540 |
| 2024-12-26 | 4.560 | 4.610 | 4.510 | 4.550 | 4.550 | 59,184,000 |
| 2024-12-25 | 4.630 | 4.640 | 4.460 | 4.590 | 4.590 | 82,380,383 |
| 2024-12-24 | 4.570 | 4.670 | 4.560 | 4.620 | 4.620 | 86,129,234 |
| 2024-12-23 | 4.650 | 4.660 | 4.550 | 4.580 | 4.580 | 79,962,800 |
| 2024-12-20 | 4.660 | 4.700 | 4.600 | 4.640 | 4.640 | 70,342,681 |
| 2024-12-19 | 4.710 | 4.770 | 4.640 | 4.680 | 4.680 | 123,722,399 |
| 2024-12-18 | 4.900 | 4.920 | 4.780 | 4.810 | 4.810 | 90,128,836 |
| 2024-12-17 | 4.940 | 5.010 | 4.850 | 4.860 | 4.860 | 102,497,002 |
| 2024-12-16 | 5.180 | 5.190 | 4.900 | 4.940 | 4.940 | 150,897,943 |
| 2024-12-13 | 5.400 | 5.420 | 5.160 | 5.170 | 5.170 | 186,585,743 |
| 2024-12-12 | 5.430 | 5.590 | 5.350 | 5.520 | 5.520 | 102,630,652 |
| 2024-12-11 | 5.330 | 5.530 | 5.300 | 5.450 | 5.450 | 130,257,731 |
| 2024-12-10 | 5.730 | 5.750 | 5.360 | 5.370 | 5.370 | 249,264,005 |
| 2024-12-09 | 5.540 | 5.610 | 5.290 | 5.350 | 5.350 | 158,513,336 |
| 2024-12-06 | 5.580 | 5.740 | 5.460 | 5.610 | 5.610 | 92,080,717 |
| 2024-12-05 | 5.570 | 5.610 | 5.450 | 5.600 | 5.600 | 73,928,242 |
| 2024-12-04 | 5.830 | 5.830 | 5.570 | 5.600 | 5.600 | 78,715,461 |
| 2024-12-03 | 5.800 | 5.900 | 5.710 | 5.790 | 5.790 | 102,330,758 |
| 2024-12-02 | 5.790 | 5.950 | 5.730 | 5.820 | 5.820 | 118,035,113 |
| 2024-11-29 | 5.520 | 5.990 | 5.520 | 5.810 | 5.810 | 172,650,126 |
| 2024-11-28 | 5.530 | 5.670 | 5.480 | 5.570 | 5.570 | 111,191,751 |
| 2024-11-27 | 5.310 | 5.610 | 5.210 | 5.560 | 5.560 | 128,109,193 |
| 2024-11-26 | 5.200 | 5.420 | 5.170 | 5.350 | 5.350 | 92,829,961 |
| 2024-11-25 | 5.300 | 5.320 | 5.110 | 5.240 | 5.240 | 105,571,486 |
| 2024-11-22 | 5.310 | 5.620 | 5.280 | 5.310 | 5.310 | 131,777,513 |
| 2024-11-21 | 5.350 | 5.410 | 5.270 | 5.310 | 5.310 | 63,575,400 |
| 2024-11-20 | 5.320 | 5.430 | 5.290 | 5.390 | 5.390 | 78,002,632 |
| 2024-11-19 | 5.350 | 5.390 | 5.160 | 5.380 | 5.380 | 122,832,644 |
| 2024-11-18 | 5.400 | 5.560 | 5.320 | 5.370 | 5.370 | 145,312,783 |
| 2024-11-15 | 5.500 | 5.540 | 5.260 | 5.270 | 5.270 | 164,414,018 |
| 2024-11-14 | 5.900 | 5.940 | 5.470 | 5.530 | 5.530 | 185,807,228 |
| 2024-11-13 | 5.980 | 6.070 | 5.720 | 5.800 | 5.800 | 130,143,833 |
| 2024-11-12 | 6.030 | 6.220 | 5.920 | 6.010 | 6.010 | 127,003,861 |
| 2024-11-11 | 6.060 | 6.120 | 5.880 | 6.060 | 6.060 | 174,627,118 |
| 2024-11-08 | 6.660 | 6.740 | 6.180 | 6.210 | 6.210 | 247,118,209 |
| 2024-11-07 | 6.150 | 6.760 | 6.120 | 6.590 | 6.590 | 280,900,350 |
| 2024-11-06 | 6.120 | 6.500 | 5.860 | 6.300 | 6.300 | 273,399,056 |
| 2024-11-05 | 5.840 | 6.300 | 5.840 | 6.150 | 6.150 | 224,316,699 |
| 2024-11-04 | 6.110 | 6.160 | 5.690 | 5.900 | 5.900 | 244,159,699 |
| 2024-11-01 | 6.080 | 6.490 | 5.970 | 6.130 | 6.130 | 305,264,284 |
| 2024-10-31 | 5.700 | 6.410 | 5.670 | 6.120 | 6.120 | 392,395,019 |
| 2024-10-30 | 5.580 | 6.090 | 5.580 | 5.830 | 5.830 | 298,259,179 |
| 2024-10-29 | 5.600 | 5.810 | 5.500 | 5.540 | 5.540 | 145,457,627 |
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.