Gem-Year Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.700	4.740	4.670	4.710	4.710	3,971,656
2023-10-26	4.680	4.720	4.650	4.710	4.710	4,226,596
2023-10-25	4.660	4.730	4.650	4.700	4.700	4,122,038
2023-10-24	4.560	4.650	4.550	4.640	4.640	4,032,602
2023-10-23	4.630	4.650	4.520	4.550	4.550	4,891,552
2023-10-20	4.660	4.700	4.620	4.640	4.640	3,942,600
2023-10-19	4.700	4.750	4.670	4.680	4.680	4,018,400
2023-10-18	4.780	4.800	4.720	4.730	4.730	3,881,200
2023-10-17	4.790	4.810	4.770	4.810	4.810	2,542,102
2023-10-16	4.800	4.820	4.760	4.800	4.800	3,559,501
2023-10-13	4.820	4.840	4.770	4.780	4.780	4,498,001
2023-10-12	4.860	4.870	4.800	4.840	4.840	4,178,100
2023-10-11	4.850	4.860	4.820	4.830	4.830	4,000,700
2023-10-10	4.910	4.920	4.820	4.840	4.840	6,092,401
2023-10-09	4.900	4.920	4.860	4.910	4.910	4,532,902
2023-09-28	4.880	4.930	4.880	4.920	4.920	4,307,800
2023-09-27	4.880	4.900	4.860	4.880	4.880	3,450,601
2023-09-26	4.870	4.910	4.870	4.880	4.880	3,556,328
2023-09-25	4.880	4.920	4.860	4.880	4.880	3,001,200
2023-09-22	4.810	4.910	4.810	4.890	4.890	5,579,651
2023-09-21	4.850	4.940	4.810	4.840	4.840	5,111,052
2023-09-20	4.880	4.890	4.840	4.840	4.840	2,437,000
2023-09-19	4.890	4.900	4.860	4.890	4.890	3,595,001
2023-09-18	4.880	4.900	4.840	4.880	4.880	3,273,202
2023-09-15	4.870	4.910	4.850	4.870	4.870	3,372,600
2023-09-14	4.910	4.920	4.870	4.870	4.870	4,658,700
2023-09-13	4.920	4.920	4.860	4.900	4.900	5,026,601
2023-09-12	4.890	4.930	4.860	4.900	4.900	4,529,431
2023-09-11	4.840	4.880	4.820	4.880	4.880	3,623,439
2023-09-08	4.840	4.850	4.800	4.830	4.830	2,172,945
2023-09-07	4.860	4.890	4.800	4.830	4.830	3,956,800
2023-09-06	4.840	4.890	4.830	4.880	4.880	2,732,900
2023-09-05	4.870	4.890	4.830	4.860	4.860	4,694,801
2023-09-04	4.820	4.880	4.800	4.880	4.880	6,150,100
2023-09-01	4.750	4.810	4.720	4.800	4.800	4,267,200
2023-08-31	4.820	4.840	4.720	4.740	4.740	6,034,001
2023-08-30	4.900	4.930	4.810	4.810	4.810	6,934,400
2023-08-29	4.790	4.890	4.770	4.870	4.870	5,106,050
2023-08-28	4.920	4.970	4.780	4.780	4.780	11,259,262
2023-08-25	4.770	4.830	4.710	4.740	4.740	5,145,900
2023-08-24	4.840	4.850	4.730	4.750	4.750	5,196,500
2023-08-23	4.830	4.870	4.790	4.820	4.820	2,911,500
2023-08-22	4.870	4.900	4.750	4.850	4.850	7,704,680
2023-08-21	4.910	4.940	4.860	4.870	4.870	3,982,100
2023-08-18	4.900	4.970	4.890	4.910	4.910	6,955,300
2023-08-17	4.830	4.910	4.800	4.910	4.910	6,401,000
2023-08-16	4.860	4.870	4.800	4.830	4.830	3,871,900
2023-08-15	4.840	4.870	4.820	4.870	4.870	3,342,500
2023-08-14	4.810	4.870	4.790	4.860	4.860	4,173,227
2023-08-11	4.880	4.900	4.810	4.810	4.810	5,516,500
2023-08-10	4.860	4.890	4.850	4.890	4.890	3,601,000
2023-08-09	4.910	4.930	4.860	4.860	4.860	5,651,200
2023-08-08	4.970	4.990	4.900	4.920	4.920	5,646,536
2023-08-07	5.020	5.020	4.970	4.970	4.970	4,852,604
2023-08-04	5.040	5.060	5.010	5.020	5.020	4,775,309
2023-08-03	5.050	5.050	5.000	5.020	5.020	4,100,000
2023-08-02	5.050	5.080	5.020	5.050	5.050	6,289,679
2023-08-01	5.000	5.050	5.000	5.050	5.050	6,815,101
2023-07-31	4.980	5.040	4.970	5.020	5.020	7,900,800
2023-07-28	4.920	4.990	4.900	4.980	4.980	6,000,202

← NewerPage 13 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.