Gem-Year Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.560	4.560	4.190	4.250	4.250	11,650,107
2024-01-19	4.630	4.650	4.550	4.570	4.570	5,696,821
2024-01-18	4.780	4.780	4.520	4.640	4.640	11,840,121
2024-01-17	4.860	4.890	4.750	4.760	4.760	4,919,600
2024-01-16	4.900	4.920	4.820	4.860	4.860	5,855,800
2024-01-15	4.880	4.900	4.830	4.900	4.900	4,059,372
2024-01-12	4.860	4.930	4.860	4.860	4.860	3,548,182
2024-01-11	4.870	4.900	4.830	4.870	4.870	3,503,700
2024-01-10	4.880	4.910	4.820	4.860	4.860	3,959,701
2024-01-09	4.830	4.900	4.810	4.880	4.880	4,943,400
2024-01-08	4.890	4.910	4.820	4.830	4.830	5,094,953
2024-01-05	4.970	5.020	4.890	4.900	4.900	7,120,294
2024-01-04	4.940	4.960	4.910	4.950	4.950	5,154,622
2024-01-03	4.930	4.970	4.910	4.940	4.940	5,724,300
2024-01-02	4.840	4.960	4.820	4.930	4.930	11,413,123
2023-12-29	4.770	4.930	4.760	4.840	4.840	8,535,211
2023-12-28	4.700	4.810	4.660	4.780	4.780	3,832,011
2023-12-27	4.710	4.730	4.660	4.720	4.720	3,011,116
2023-12-26	4.780	4.790	4.700	4.700	4.700	3,021,400
2023-12-25	4.780	4.800	4.740	4.770	4.770	3,421,702
2023-12-22	4.850	4.860	4.760	4.770	4.770	4,314,300
2023-12-21	4.800	4.850	4.700	4.840	4.840	6,544,097
2023-12-20	4.820	4.870	4.790	4.800	4.800	3,697,501
2023-12-19	4.870	4.870	4.780	4.830	4.830	5,471,100
2023-12-18	4.900	4.930	4.840	4.860	4.860	5,101,170
2023-12-15	4.890	4.910	4.860	4.900	4.900	4,428,300
2023-12-14	4.920	4.920	4.880	4.900	4.900	4,859,566
2023-12-13	4.880	4.950	4.860	4.900	4.900	6,526,800
2023-12-12	4.850	4.910	4.850	4.880	4.880	3,742,968
2023-12-11	4.770	4.870	4.730	4.860	4.860	5,689,586
2023-12-08	4.880	4.880	4.770	4.800	4.800	6,315,700
2023-12-07	4.880	4.900	4.860	4.860	4.860	4,334,800
2023-12-06	4.840	4.890	4.840	4.870	4.870	3,937,400
2023-12-05	4.900	4.930	4.860	4.860	4.860	5,771,300
2023-12-04	4.920	4.950	4.880	4.900	4.900	4,492,708
2023-12-01	4.870	4.910	4.840	4.900	4.900	4,418,459
2023-11-30	4.900	4.920	4.830	4.880	4.880	4,874,809
2023-11-29	4.900	4.960	4.880	4.880	4.880	5,119,695
2023-11-28	4.860	4.910	4.830	4.900	4.900	3,441,000
2023-11-27	4.840	4.880	4.820	4.860	4.860	3,907,106
2023-11-24	4.900	4.900	4.840	4.850	4.850	4,287,100
2023-11-23	4.850	4.900	4.840	4.880	4.880	3,369,024
2023-11-22	4.880	4.910	4.840	4.840	4.840	4,224,396
2023-11-21	4.950	4.950	4.880	4.880	4.880	5,656,401
2023-11-20	4.860	4.930	4.850	4.920	4.920	6,984,967
2023-11-17	4.840	4.860	4.820	4.860	4.860	2,678,101
2023-11-16	4.850	4.870	4.830	4.830	4.830	3,282,510
2023-11-15	4.880	4.880	4.830	4.850	4.850	3,064,064
2023-11-14	4.850	4.860	4.830	4.850	4.850	4,972,942
2023-11-13	4.750	4.860	4.750	4.850	4.850	6,374,165
2023-11-10	4.770	4.770	4.720	4.760	4.760	3,270,897
2023-11-09	4.800	4.810	4.770	4.780	4.780	2,970,237
2023-11-08	4.800	4.830	4.770	4.790	4.790	4,473,621
2023-11-07	4.790	4.810	4.760	4.790	4.790	4,635,167
2023-11-06	4.720	4.790	4.720	4.780	4.780	6,527,463
2023-11-03	4.710	4.740	4.700	4.710	4.710	3,399,000
2023-11-02	4.710	4.720	4.690	4.700	4.700	2,610,400
2023-11-01	4.670	4.710	4.670	4.700	4.700	2,899,363
2023-10-31	4.720	4.730	4.650	4.670	4.670	3,903,001
2023-10-30	4.690	4.710	4.660	4.680	4.680	5,209,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.