Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.400 | 5.730 | 5.400 | 5.650 | 5.650 | 204,156,679 |
| 2024-10-25 | 5.480 | 5.660 | 5.400 | 5.420 | 5.420 | 165,856,391 |
| 2024-10-24 | 5.610 | 5.700 | 5.440 | 5.480 | 5.480 | 125,343,105 |
| 2024-10-23 | 5.550 | 5.880 | 5.530 | 5.680 | 5.680 | 197,814,565 |
| 2024-10-22 | 5.430 | 5.660 | 5.380 | 5.600 | 5.600 | 197,783,100 |
| 2024-10-21 | 5.290 | 5.610 | 5.170 | 5.490 | 5.490 | 224,120,250 |
| 2024-10-18 | 5.190 | 5.590 | 5.020 | 5.360 | 5.360 | 294,755,475 |
| 2024-10-17 | 5.900 | 5.900 | 5.320 | 5.320 | 5.320 | 355,129,952 |
| 2024-10-16 | 5.580 | 5.910 | 5.460 | 5.910 | 5.910 | 414,592,856 |
| 2024-10-15 | 5.330 | 5.650 | 5.260 | 5.370 | 5.370 | 294,683,162 |
| 2024-10-14 | 5.270 | 5.450 | 5.060 | 5.330 | 5.330 | 284,331,513 |
| 2024-10-11 | 4.820 | 5.190 | 4.750 | 5.070 | 5.070 | 286,661,280 |
| 2024-10-10 | 4.800 | 5.210 | 4.620 | 4.910 | 4.910 | 365,387,768 |
| 2024-10-09 | 5.300 | 5.300 | 5.110 | 5.110 | 5.110 | 189,351,300 |
| 2024-10-08 | 6.020 | 6.020 | 5.200 | 5.680 | 5.680 | 783,624,704 |
| 2024-09-30 | 5.470 | 5.470 | 5.280 | 5.470 | 5.470 | 261,167,473 |
| 2024-09-27 | 4.800 | 4.970 | 4.780 | 4.970 | 4.970 | 186,909,730 |
| 2024-09-26 | 4.020 | 4.520 | 4.020 | 4.520 | 4.520 | 395,269,292 |
| 2024-09-25 | 4.010 | 4.400 | 4.010 | 4.110 | 4.110 | 355,177,633 |
| 2024-09-24 | 4.200 | 4.240 | 3.840 | 4.060 | 4.060 | 346,284,169 |
| 2024-09-23 | 4.000 | 4.120 | 3.980 | 4.010 | 4.010 | 209,871,401 |
| 2024-09-20 | 3.840 | 4.150 | 3.780 | 4.080 | 4.080 | 375,986,930 |
| 2024-09-19 | 3.730 | 4.110 | 3.690 | 4.030 | 4.030 | 429,900,138 |
| 2024-09-18 | 3.530 | 3.850 | 3.520 | 3.740 | 3.740 | 221,363,846 |
| 2024-09-13 | 3.520 | 3.640 | 3.510 | 3.520 | 3.520 | 124,837,960 |
| 2024-09-12 | 3.630 | 3.690 | 3.500 | 3.510 | 3.510 | 158,550,034 |
| 2024-09-11 | 3.570 | 3.710 | 3.550 | 3.650 | 3.650 | 117,986,423 |
| 2024-09-10 | 3.640 | 3.670 | 3.530 | 3.610 | 3.610 | 101,075,002 |
| 2024-09-09 | 3.560 | 3.720 | 3.500 | 3.650 | 3.650 | 159,587,901 |
| 2024-09-06 | 3.750 | 3.790 | 3.600 | 3.620 | 3.620 | 240,372,623 |
| 2024-09-05 | 3.990 | 4.000 | 3.710 | 3.860 | 3.860 | 304,330,297 |
| 2024-09-04 | 3.710 | 4.050 | 3.680 | 3.810 | 3.810 | 325,993,972 |
| 2024-09-03 | 3.460 | 3.830 | 3.440 | 3.770 | 3.770 | 329,837,385 |
| 2024-09-02 | 3.470 | 3.590 | 3.400 | 3.480 | 3.480 | 216,768,805 |
| 2024-08-30 | 3.180 | 3.520 | 3.150 | 3.520 | 3.520 | 219,089,807 |
| 2024-08-29 | 3.130 | 3.250 | 3.120 | 3.200 | 3.200 | 81,888,300 |
| 2024-08-28 | 3.240 | 3.270 | 3.110 | 3.150 | 3.150 | 108,434,300 |
| 2024-08-27 | 3.430 | 3.450 | 3.250 | 3.250 | 3.250 | 123,737,711 |
| 2024-08-26 | 3.360 | 3.570 | 3.300 | 3.470 | 3.470 | 152,040,936 |
| 2024-08-23 | 3.460 | 3.480 | 3.320 | 3.390 | 3.390 | 108,928,753 |
| 2024-08-22 | 3.440 | 3.560 | 3.420 | 3.440 | 3.440 | 140,858,152 |
| 2024-08-21 | 3.490 | 3.530 | 3.340 | 3.460 | 3.460 | 191,135,020 |
| 2024-08-20 | 3.600 | 3.700 | 3.480 | 3.500 | 3.500 | 179,334,675 |
| 2024-08-19 | 3.490 | 3.690 | 3.410 | 3.600 | 3.600 | 221,698,210 |
| 2024-08-16 | 3.580 | 3.670 | 3.480 | 3.490 | 3.490 | 287,965,352 |
| 2024-08-15 | 3.270 | 3.630 | 3.240 | 3.630 | 3.630 | 373,389,915 |
| 2024-08-14 | 3.290 | 3.330 | 3.240 | 3.300 | 3.300 | 105,951,600 |
| 2024-08-13 | 3.330 | 3.360 | 3.240 | 3.310 | 3.310 | 144,864,292 |
| 2024-08-12 | 3.460 | 3.470 | 3.260 | 3.350 | 3.350 | 318,077,834 |
| 2024-08-09 | 3.190 | 3.540 | 3.190 | 3.500 | 3.500 | 418,294,013 |
| 2024-08-08 | 3.080 | 3.360 | 3.050 | 3.220 | 3.220 | 287,308,589 |
| 2024-08-07 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 99,603,356 |
| 2024-08-06 | 3.070 | 3.120 | 3.040 | 3.120 | 3.120 | 119,995,971 |
| 2024-08-05 | 3.020 | 3.190 | 3.010 | 3.020 | 3.020 | 155,128,432 |
| 2024-08-02 | 3.030 | 3.100 | 3.020 | 3.040 | 3.040 | 89,555,532 |
| 2024-08-01 | 3.160 | 3.210 | 3.050 | 3.060 | 3.060 | 127,359,881 |
| 2024-07-31 | 2.980 | 3.170 | 2.950 | 3.160 | 3.160 | 157,092,273 |
| 2024-07-30 | 2.920 | 3.010 | 2.900 | 2.980 | 2.980 | 103,981,976 |
| 2024-07-29 | 2.970 | 2.980 | 2.890 | 2.920 | 2.920 | 78,955,450 |
| 2024-07-26 | 2.930 | 3.020 | 2.930 | 2.970 | 2.970 | 90,053,500 |
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.