Gem-Year Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.740	4.830	4.710	4.780	4.683	7,251,804
2023-04-26	4.740	4.790	4.710	4.760	4.664	6,832,401
2023-04-25	4.840	4.890	4.680	4.770	4.674	10,549,201
2023-04-24	4.860	4.910	4.790	4.850	4.752	10,750,432
2023-04-21	4.940	5.070	4.850	4.850	4.752	26,312,995
2023-04-20	4.670	5.050	4.620	4.940	4.840	34,924,022
2023-04-19	4.660	4.690	4.630	4.640	4.546	3,529,410
2023-04-18	4.710	4.710	4.670	4.670	4.576	2,766,800
2023-04-17	4.680	4.710	4.670	4.710	4.615	4,364,013
2023-04-14	4.680	4.690	4.650	4.680	4.586	3,010,501
2023-04-13	4.660	4.690	4.650	4.670	4.576	3,132,501
2023-04-12	4.640	4.660	4.630	4.660	4.566	3,286,000
2023-04-11	4.630	4.640	4.600	4.630	4.537	4,570,400
2023-04-10	4.680	4.700	4.630	4.640	4.546	4,196,000
2023-04-07	4.670	4.690	4.650	4.670	4.576	4,561,588
2023-04-06	4.700	4.710	4.670	4.680	4.586	4,447,529
2023-04-04	4.720	4.740	4.680	4.730	4.634	7,219,474
2023-04-03	4.680	4.710	4.650	4.700	4.605	4,851,113
2023-03-31	4.650	4.690	4.640	4.660	4.566	3,966,281
2023-03-30	4.690	4.700	4.630	4.660	4.566	4,489,507
2023-03-29	4.720	4.720	4.660	4.670	4.576	4,286,101
2023-03-28	4.740	4.750	4.700	4.710	4.615	4,515,205
2023-03-27	4.780	4.790	4.700	4.730	4.634	4,881,997
2023-03-24	4.810	4.820	4.770	4.780	4.683	4,167,401
2023-03-23	4.820	4.820	4.740	4.800	4.703	4,504,400
2023-03-22	4.820	4.820	4.800	4.820	4.723	3,078,917
2023-03-21	4.780	4.820	4.760	4.810	4.713	3,344,139
2023-03-20	4.810	4.830	4.770	4.770	4.674	4,532,500
2023-03-17	4.750	4.810	4.740	4.800	4.703	4,000,100
2023-03-16	4.790	4.790	4.710	4.720	4.625	3,215,100
2023-03-15	4.700	4.810	4.700	4.810	4.713	5,456,075
2023-03-14	4.770	4.770	4.660	4.700	4.605	4,677,800
2023-03-13	4.780	4.830	4.730	4.770	4.674	4,020,100
2023-03-10	4.820	4.850	4.770	4.780	4.683	4,403,300
2023-03-09	4.870	4.870	4.810	4.850	4.752	3,039,300
2023-03-08	4.820	4.870	4.810	4.860	4.762	2,704,500
2023-03-07	4.900	4.930	4.820	4.840	4.742	6,189,100
2023-03-06	4.930	4.950	4.900	4.900	4.801	6,268,204
2023-03-03	4.910	4.930	4.890	4.920	4.821	5,834,309
2023-03-02	4.900	4.920	4.880	4.890	4.791	4,949,917
2023-03-01	4.850	4.900	4.850	4.900	4.801	5,213,000
2023-02-28	4.810	4.870	4.810	4.870	4.772	3,713,507
2023-02-27	4.860	4.870	4.800	4.820	4.723	3,872,200
2023-02-24	4.880	4.890	4.840	4.860	4.762	3,081,373
2023-02-23	4.890	4.890	4.850	4.870	4.772	2,952,000
2023-02-22	4.870	4.900	4.850	4.880	4.781	3,262,302
2023-02-21	4.880	4.900	4.850	4.890	4.791	4,452,200
2023-02-20	4.820	4.860	4.800	4.860	4.762	4,680,587
2023-02-17	4.800	4.850	4.790	4.810	4.713	5,450,198
2023-02-16	4.900	4.920	4.760	4.800	4.703	8,096,068
2023-02-15	4.900	4.910	4.880	4.890	4.791	3,771,091
2023-02-14	4.930	4.930	4.880	4.910	4.811	3,846,625
2023-02-13	4.900	4.930	4.870	4.920	4.821	5,438,300
2023-02-10	4.880	4.900	4.840	4.880	4.781	5,154,146
2023-02-09	4.820	4.870	4.800	4.870	4.772	5,643,161
2023-02-08	4.850	4.880	4.810	4.820	4.723	4,607,700
2023-02-07	4.830	4.840	4.790	4.840	4.742	4,037,100
2023-02-06	4.810	4.830	4.780	4.810	4.713	3,834,299
2023-02-03	4.800	4.900	4.780	4.800	4.703	7,351,826
2023-02-02	4.820	4.850	4.800	4.810	4.713	5,183,847

← NewerPage 15 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.