Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.810 | 2.810 | 2.740 | 2.770 | 2.770 | 4,398,800 |
| 2024-07-23 | 2.830 | 2.880 | 2.790 | 2.810 | 2.810 | 5,607,593 |
| 2024-07-22 | 2.820 | 2.860 | 2.800 | 2.830 | 2.830 | 5,157,993 |
| 2024-07-19 | 2.760 | 2.920 | 2.740 | 2.830 | 2.830 | 7,017,893 |
| 2024-07-18 | 2.790 | 2.790 | 2.740 | 2.780 | 2.780 | 4,590,902 |
| 2024-07-17 | 2.840 | 2.840 | 2.790 | 2.800 | 2.800 | 2,874,708 |
| 2024-07-16 | 2.810 | 2.850 | 2.810 | 2.830 | 2.830 | 2,971,100 |
| 2024-07-15 | 2.890 | 2.890 | 2.820 | 2.830 | 2.830 | 3,301,701 |
| 2024-07-12 | 2.920 | 2.940 | 2.880 | 2.890 | 2.890 | 3,229,600 |
| 2024-07-11 | 2.820 | 2.920 | 2.810 | 2.900 | 2.900 | 6,080,864 |
| 2024-07-10 | 2.820 | 2.820 | 2.770 | 2.770 | 2.770 | 3,948,810 |
| 2024-07-09 | 2.830 | 2.850 | 2.720 | 2.840 | 2.840 | 6,226,354 |
| 2024-07-08 | 2.920 | 2.930 | 2.820 | 2.830 | 2.830 | 4,326,210 |
| 2024-07-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-07-04 | 2.950 | 2.970 | 2.850 | 2.850 | 2.850 | 4,798,500 |
| 2024-07-03 | 2.980 | 3.020 | 2.950 | 2.950 | 2.950 | 3,685,799 |
| 2024-07-02 | 2.930 | 2.990 | 2.920 | 2.970 | 2.970 | 3,719,900 |
| 2024-07-01 | 2.910 | 2.950 | 2.860 | 2.930 | 2.930 | 3,585,500 |
| 2024-06-28 | 2.890 | 2.970 | 2.870 | 2.900 | 2.900 | 3,683,164 |
| 2024-06-27 | 2.970 | 3.000 | 2.890 | 2.900 | 2.900 | 5,718,428 |
| 2024-06-26 | 2.840 | 2.970 | 2.810 | 2.970 | 2.970 | 5,277,501 |
| 2024-06-25 | 2.830 | 2.920 | 2.810 | 2.850 | 2.850 | 5,697,996 |
| 2024-06-24 | 2.910 | 2.910 | 2.800 | 2.810 | 2.810 | 5,910,800 |
| 2024-06-21 | 2.970 | 2.990 | 2.890 | 2.920 | 2.920 | 5,213,100 |
| 2024-06-20 | 3.070 | 3.080 | 2.950 | 2.970 | 2.970 | 5,990,101 |
| 2024-06-19 | 3.190 | 3.190 | 3.090 | 3.130 | 3.130 | 5,954,204 |
| 2024-06-18 | 3.020 | 3.150 | 3.020 | 3.140 | 3.140 | 7,286,901 |
| 2024-06-17 | 3.050 | 3.080 | 3.000 | 3.010 | 3.010 | 5,507,000 |
| 2024-06-14 | 3.070 | 3.090 | 3.020 | 3.070 | 3.070 | 4,464,700 |
| 2024-06-13 | 3.100 | 3.130 | 3.050 | 3.060 | 3.060 | 6,492,000 |
| 2024-06-12 | 3.050 | 3.110 | 3.030 | 3.100 | 3.100 | 4,916,236 |
| 2024-06-11 | 3.090 | 3.100 | 3.000 | 3.050 | 3.050 | 6,212,356 |
| 2024-06-07 | 3.040 | 3.120 | 3.010 | 3.090 | 3.090 | 10,499,895 |
| 2024-06-06 | 3.190 | 3.210 | 2.940 | 2.990 | 2.990 | 15,457,919 |
| 2024-06-05 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 8,363,349 |
| 2024-06-04 | 3.400 | 3.410 | 3.270 | 3.310 | 3.310 | 8,617,500 |
| 2024-06-03 | 3.580 | 3.590 | 3.370 | 3.390 | 3.390 | 8,602,100 |
| 2024-05-31 | 3.520 | 3.620 | 3.510 | 3.580 | 3.580 | 4,957,000 |
| 2024-05-30 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 3,325,900 |
| 2024-05-29 | 3.530 | 3.590 | 3.510 | 3.550 | 3.550 | 2,920,500 |
| 2024-05-28 | 3.570 | 3.600 | 3.530 | 3.540 | 3.540 | 3,245,734 |
| 2024-05-27 | 3.580 | 3.590 | 3.510 | 3.580 | 3.580 | 3,739,400 |
| 2024-05-24 | 3.580 | 3.640 | 3.550 | 3.570 | 3.570 | 4,296,774 |
| 2024-05-23 | 3.660 | 3.680 | 3.560 | 3.570 | 3.570 | 5,333,601 |
| 2024-05-22 | 3.700 | 3.730 | 3.680 | 3.690 | 3.690 | 4,389,200 |
| 2024-05-21 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 4,794,600 |
| 2024-05-20 | 3.790 | 3.840 | 3.770 | 3.800 | 3.800 | 4,998,801 |
| 2024-05-17 | 3.730 | 3.790 | 3.720 | 3.790 | 3.790 | 3,535,332 |
| 2024-05-16 | 3.720 | 3.770 | 3.700 | 3.730 | 3.730 | 3,594,600 |
| 2024-05-15 | 3.710 | 3.760 | 3.690 | 3.700 | 3.700 | 3,913,600 |
| 2024-05-14 | 3.690 | 3.760 | 3.660 | 3.740 | 3.740 | 4,784,588 |
| 2024-05-13 | 3.720 | 3.780 | 3.630 | 3.680 | 3.680 | 6,460,501 |
| 2024-05-10 | 3.780 | 3.780 | 3.710 | 3.720 | 3.720 | 3,992,128 |
| 2024-05-09 | 3.740 | 3.790 | 3.710 | 3.750 | 3.750 | 5,252,701 |
| 2024-05-08 | 3.800 | 3.840 | 3.720 | 3.740 | 3.740 | 6,203,100 |
| 2024-05-07 | 3.780 | 3.860 | 3.720 | 3.830 | 3.830 | 7,416,300 |
| 2024-05-06 | 3.730 | 3.790 | 3.730 | 3.780 | 3.780 | 6,994,766 |
| 2024-04-30 | 3.680 | 3.750 | 3.660 | 3.700 | 3.700 | 7,918,364 |
| 2024-04-29 | 3.600 | 3.710 | 3.590 | 3.700 | 3.700 | 5,704,864 |
| 2024-04-26 | 3.550 | 3.610 | 3.510 | 3.600 | 3.600 | 5,688,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1000 CNY |
| 2021-06-30 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.