Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.510 | 3.580 | 3.470 | 3.550 | 3.550 | 4,121,010 |
| 2024-04-24 | 3.460 | 3.520 | 3.460 | 3.510 | 3.510 | 4,037,494 |
| 2024-04-23 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 3,520,296 |
| 2024-04-22 | 3.520 | 3.520 | 3.380 | 3.440 | 3.440 | 4,286,212 |
| 2024-04-19 | 3.520 | 3.650 | 3.470 | 3.490 | 3.490 | 7,145,026 |
| 2024-04-18 | 3.560 | 3.560 | 3.470 | 3.490 | 3.490 | 6,241,518 |
| 2024-04-17 | 3.310 | 3.560 | 3.310 | 3.550 | 3.550 | 9,631,681 |
| 2024-04-16 | 3.610 | 3.630 | 3.300 | 3.310 | 3.310 | 12,468,481 |
| 2024-04-15 | 3.800 | 3.840 | 3.600 | 3.670 | 3.670 | 11,257,348 |
| 2024-04-12 | 3.840 | 3.990 | 3.830 | 3.830 | 3.830 | 8,753,801 |
| 2024-04-11 | 3.750 | 3.880 | 3.740 | 3.850 | 3.850 | 8,290,910 |
| 2024-04-10 | 3.860 | 3.880 | 3.740 | 3.800 | 3.800 | 6,357,495 |
| 2024-04-09 | 3.790 | 3.870 | 3.760 | 3.860 | 3.860 | 5,007,212 |
| 2024-04-08 | 3.900 | 3.900 | 3.770 | 3.780 | 3.780 | 6,945,763 |
| 2024-04-03 | 3.920 | 3.960 | 3.880 | 3.910 | 3.910 | 6,401,002 |
| 2024-04-02 | 3.920 | 3.960 | 3.890 | 3.920 | 3.920 | 8,059,001 |
| 2024-04-01 | 3.810 | 4.050 | 3.800 | 3.920 | 3.920 | 15,075,776 |
| 2024-03-29 | 3.740 | 3.810 | 3.730 | 3.810 | 3.810 | 3,975,234 |
| 2024-03-28 | 3.690 | 3.770 | 3.680 | 3.750 | 3.750 | 5,555,318 |
| 2024-03-27 | 3.780 | 3.800 | 3.690 | 3.690 | 3.690 | 7,323,996 |
| 2024-03-26 | 3.760 | 3.820 | 3.710 | 3.780 | 3.780 | 5,938,966 |
| 2024-03-25 | 3.880 | 3.890 | 3.770 | 3.770 | 3.770 | 8,204,516 |
| 2024-03-22 | 3.960 | 3.990 | 3.870 | 3.900 | 3.900 | 9,177,900 |
| 2024-03-21 | 3.970 | 3.980 | 3.910 | 3.970 | 3.970 | 8,724,544 |
| 2024-03-20 | 3.920 | 3.960 | 3.910 | 3.960 | 3.960 | 7,327,974 |
| 2024-03-19 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 9,864,611 |
| 2024-03-18 | 3.930 | 3.980 | 3.920 | 3.970 | 3.970 | 11,734,324 |
| 2024-03-15 | 3.890 | 3.920 | 3.850 | 3.920 | 3.920 | 8,363,900 |
| 2024-03-14 | 3.890 | 3.950 | 3.850 | 3.890 | 3.890 | 12,496,001 |
| 2024-03-13 | 3.930 | 3.940 | 3.850 | 3.900 | 3.900 | 14,475,000 |
| 2024-03-12 | 3.900 | 3.970 | 3.830 | 3.960 | 3.960 | 18,951,281 |
| 2024-03-11 | 3.960 | 4.020 | 3.890 | 3.920 | 3.920 | 20,222,070 |
| 2024-03-08 | 4.000 | 4.030 | 3.850 | 3.900 | 3.900 | 36,755,932 |
| 2024-03-07 | 3.700 | 4.070 | 3.680 | 4.070 | 4.070 | 30,174,670 |
| 2024-03-06 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 5,919,416 |
| 2024-03-05 | 3.720 | 3.720 | 3.630 | 3.640 | 3.640 | 5,821,301 |
| 2024-03-04 | 3.780 | 3.820 | 3.670 | 3.720 | 3.720 | 6,091,849 |
| 2024-03-01 | 3.740 | 3.810 | 3.720 | 3.790 | 3.790 | 9,325,300 |
| 2024-02-29 | 3.590 | 3.750 | 3.570 | 3.720 | 3.720 | 11,433,068 |
| 2024-02-28 | 3.930 | 3.980 | 3.610 | 3.660 | 3.660 | 17,663,991 |
| 2024-02-27 | 3.870 | 3.930 | 3.840 | 3.920 | 3.920 | 7,295,000 |
| 2024-02-26 | 3.800 | 3.940 | 3.800 | 3.880 | 3.880 | 10,951,449 |
| 2024-02-23 | 3.700 | 3.820 | 3.680 | 3.800 | 3.800 | 8,910,235 |
| 2024-02-22 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 5,301,106 |
| 2024-02-21 | 3.560 | 3.720 | 3.530 | 3.650 | 3.650 | 8,261,172 |
| 2024-02-20 | 3.560 | 3.590 | 3.500 | 3.580 | 3.580 | 5,581,425 |
| 2024-02-19 | 3.460 | 3.650 | 3.440 | 3.570 | 3.570 | 13,371,188 |
| 2024-02-08 | 3.220 | 3.420 | 3.110 | 3.420 | 3.420 | 14,964,877 |
| 2024-02-07 | 3.360 | 3.370 | 3.140 | 3.200 | 3.200 | 12,977,703 |
| 2024-02-06 | 3.240 | 3.470 | 3.060 | 3.380 | 3.380 | 18,154,822 |
| 2024-02-05 | 3.740 | 3.740 | 3.380 | 3.380 | 3.380 | 16,270,165 |
| 2024-02-02 | 3.940 | 4.010 | 3.620 | 3.750 | 3.750 | 11,362,243 |
| 2024-02-01 | 4.100 | 4.100 | 3.880 | 3.940 | 3.940 | 9,320,614 |
| 2024-01-31 | 4.320 | 4.340 | 4.080 | 4.090 | 4.090 | 9,352,850 |
| 2024-01-30 | 4.420 | 4.490 | 4.320 | 4.330 | 4.330 | 5,732,065 |
| 2024-01-29 | 4.550 | 4.590 | 4.440 | 4.440 | 4.440 | 6,699,801 |
| 2024-01-26 | 4.510 | 4.590 | 4.410 | 4.540 | 4.540 | 5,763,750 |
| 2024-01-25 | 4.350 | 4.500 | 4.320 | 4.500 | 4.500 | 8,497,104 |
| 2024-01-24 | 4.290 | 4.360 | 4.150 | 4.350 | 4.350 | 10,050,071 |
| 2024-01-23 | 4.250 | 4.310 | 4.120 | 4.290 | 4.290 | 8,739,345 |
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.