Gem-Year Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.950	4.980	4.900	4.920	4.920	4,610,000
2023-07-26	4.970	4.970	4.920	4.950	4.950	3,677,100
2023-07-25	4.970	4.980	4.920	4.970	4.970	7,050,315
2023-07-24	4.870	4.950	4.850	4.930	4.930	3,750,006
2023-07-21	4.890	4.930	4.860	4.870	4.870	4,367,501
2023-07-20	4.950	5.000	4.890	4.900	4.900	5,025,001
2023-07-19	4.960	4.970	4.930	4.950	4.950	5,081,444
2023-07-18	4.940	5.000	4.910	4.970	4.970	4,289,984
2023-07-17	4.900	4.960	4.890	4.960	4.960	4,381,785
2023-07-14	4.970	4.970	4.880	4.930	4.930	7,537,094
2023-07-13	4.990	5.040	4.950	5.000	5.000	8,025,900
2023-07-12	4.980	5.120	4.950	4.990	4.990	12,613,890
2023-07-11	5.050	5.050	4.940	5.010	5.010	12,280,320
2023-07-10	4.850	5.150	4.840	5.050	5.050	24,122,356
2023-07-07	4.880	4.910	4.840	4.840	4.840	5,428,300
2023-07-06	4.990	5.010	4.930	4.950	4.850	7,498,292
2023-07-05	4.970	5.110	4.950	5.010	4.909	12,546,884
2023-07-04	4.960	5.020	4.950	4.990	4.889	8,246,301
2023-07-03	4.940	5.000	4.940	4.950	4.850	5,293,602
2023-06-30	4.970	4.990	4.920	4.960	4.860	5,925,601
2023-06-29	4.910	4.980	4.890	4.960	4.860	8,002,601
2023-06-28	4.880	4.920	4.810	4.900	4.801	7,563,701
2023-06-27	4.770	4.890	4.760	4.880	4.781	8,228,400
2023-06-26	4.840	4.870	4.760	4.760	4.664	5,450,594
2023-06-21	4.890	4.910	4.840	4.860	4.762	5,411,800
2023-06-20	4.850	4.910	4.820	4.900	4.801	6,976,065
2023-06-19	4.860	4.880	4.840	4.850	4.752	3,424,001
2023-06-16	4.820	4.870	4.810	4.870	4.772	5,424,912
2023-06-15	4.810	4.820	4.790	4.820	4.723	2,898,306
2023-06-14	4.810	4.810	4.780	4.800	4.703	3,031,294
2023-06-13	4.800	4.830	4.790	4.810	4.713	2,941,901
2023-06-12	4.770	4.820	4.760	4.820	4.723	3,967,800
2023-06-09	4.820	4.830	4.770	4.790	4.693	4,144,300
2023-06-08	4.830	4.830	4.760	4.810	4.713	3,998,336
2023-06-07	4.800	4.850	4.790	4.830	4.732	4,625,803
2023-06-06	4.890	5.010	4.810	4.810	4.713	12,688,775
2023-06-05	4.880	4.920	4.860	4.910	4.811	6,516,132
2023-06-02	4.870	4.910	4.850	4.880	4.781	7,288,000
2023-06-01	4.880	4.910	4.840	4.870	4.772	8,375,646
2023-05-31	4.930	4.960	4.860	4.870	4.772	12,902,204
2023-05-30	4.800	5.090	4.770	4.970	4.870	30,036,138
2023-05-29	4.800	4.850	4.770	4.780	4.683	3,009,422
2023-05-26	4.810	4.830	4.760	4.810	4.713	3,075,900
2023-05-25	4.780	4.810	4.730	4.810	4.713	4,407,701
2023-05-24	4.810	4.840	4.760	4.790	4.693	4,544,036
2023-05-23	4.890	4.890	4.800	4.810	4.713	6,200,700
2023-05-22	4.890	4.920	4.850	4.870	4.772	4,686,214
2023-05-19	4.920	4.930	4.860	4.870	4.772	5,589,100
2023-05-18	4.930	4.960	4.890	4.940	4.840	9,098,910
2023-05-17	4.830	4.930	4.810	4.920	4.821	10,432,636
2023-05-16	4.850	4.900	4.810	4.830	4.732	6,189,101
2023-05-15	4.830	4.860	4.760	4.860	4.762	6,349,614
2023-05-12	4.880	4.890	4.820	4.830	4.732	3,556,681
2023-05-11	4.830	4.910	4.790	4.880	4.781	6,789,303
2023-05-10	4.810	4.840	4.800	4.810	4.713	4,674,667
2023-05-09	4.870	4.900	4.820	4.820	4.723	8,833,310
2023-05-08	4.860	4.930	4.850	4.900	4.801	8,664,915
2023-05-05	4.890	4.890	4.810	4.870	4.772	6,250,418
2023-05-04	4.780	4.890	4.770	4.870	4.772	9,145,820
2023-04-28	4.760	4.820	4.660	4.790	4.693	11,057,800

← NewerPage 14 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.