Gem-Year Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.820	4.850	4.800	4.810	4.713	5,183,847
2023-02-01	4.780	4.820	4.760	4.810	4.713	4,688,712
2023-01-31	4.770	4.780	4.730	4.770	4.674	5,491,900
2023-01-30	4.760	4.790	4.740	4.780	4.683	5,329,455
2023-01-20	4.690	4.740	4.690	4.730	4.634	3,139,007
2023-01-19	4.680	4.710	4.670	4.710	4.615	3,005,446
2023-01-18	4.660	4.700	4.640	4.690	4.595	2,715,501
2023-01-17	4.650	4.670	4.630	4.650	4.556	2,348,001
2023-01-16	4.600	4.660	4.590	4.650	4.556	2,891,701
2023-01-13	4.600	4.620	4.560	4.600	4.507	2,821,901
2023-01-12	4.540	4.630	4.530	4.600	4.507	4,338,700
2023-01-11	4.640	4.660	4.530	4.570	4.478	6,975,187
2023-01-10	4.730	4.740	4.630	4.640	4.546	5,976,989
2023-01-09	4.740	4.740	4.710	4.720	4.625	2,289,800
2023-01-06	4.730	4.740	4.710	4.710	4.615	2,514,801
2023-01-05	4.730	4.740	4.700	4.730	4.634	2,753,931
2023-01-04	4.730	4.740	4.680	4.720	4.625	4,063,600
2023-01-03	4.640	4.720	4.620	4.710	4.615	2,946,289
2022-12-30	4.600	4.640	4.590	4.640	4.546	1,975,467
2022-12-29	4.600	4.630	4.580	4.600	4.507	2,393,037
2022-12-28	4.650	4.650	4.600	4.600	4.507	2,214,937
2022-12-27	4.660	4.670	4.630	4.650	4.556	2,495,637
2022-12-26	4.610	4.650	4.600	4.640	4.546	2,327,685
2022-12-23	4.600	4.640	4.580	4.610	4.517	2,421,100
2022-12-22	4.680	4.700	4.580	4.590	4.497	2,843,900
2022-12-21	4.700	4.730	4.650	4.660	4.566	2,865,800
2022-12-20	4.660	4.740	4.660	4.700	4.605	3,599,901
2022-12-19	4.800	4.810	4.660	4.660	4.566	5,375,619
2022-12-16	4.810	4.840	4.800	4.800	4.703	3,874,900
2022-12-15	4.810	4.870	4.810	4.840	4.742	2,492,291
2022-12-14	4.830	4.870	4.820	4.820	4.723	3,365,114
2022-12-13	4.820	4.890	4.810	4.850	4.752	3,811,500
2022-12-12	4.860	4.870	4.810	4.830	4.732	4,206,200
2022-12-09	4.900	4.920	4.860	4.880	4.781	3,784,888
2022-12-08	4.910	4.940	4.890	4.900	4.801	3,333,000
2022-12-07	4.940	4.960	4.900	4.930	4.830	4,980,547
2022-12-06	5.040	5.050	4.940	4.960	4.860	6,986,758
2022-12-05	4.950	5.040	4.930	5.030	4.928	10,929,500
2022-12-02	4.920	4.940	4.900	4.930	4.830	4,839,294
2022-12-01	4.900	4.940	4.880	4.930	4.830	7,286,654
2022-11-30	4.900	4.910	4.870	4.880	4.781	4,139,103
2022-11-29	4.800	4.900	4.790	4.890	4.791	6,967,742
2022-11-28	4.840	4.850	4.760	4.800	4.703	7,044,234
2022-11-25	4.840	4.890	4.830	4.860	4.762	5,149,835
2022-11-24	4.920	4.950	4.850	4.860	4.762	6,215,800
2022-11-23	4.890	4.970	4.850	4.920	4.821	9,900,255
2022-11-22	4.920	4.990	4.870	4.900	4.801	11,189,262
2022-11-21	4.840	4.910	4.810	4.910	4.811	6,342,893
2022-11-18	4.860	4.900	4.860	4.860	4.762	6,055,734
2022-11-17	4.840	4.870	4.820	4.860	4.762	6,043,351
2022-11-16	4.890	4.910	4.850	4.860	4.762	6,488,939
2022-11-15	4.880	4.900	4.860	4.900	4.801	7,553,502
2022-11-14	4.930	4.980	4.840	4.880	4.781	11,692,306
2022-11-11	5.000	5.000	4.920	4.940	4.840	13,205,903
2022-11-10	4.890	5.020	4.860	4.940	4.840	12,913,833
2022-11-09	4.930	4.960	4.900	4.910	4.811	7,186,650
2022-11-08	4.970	5.030	4.900	4.930	4.830	13,079,961
2022-11-07	4.910	4.980	4.890	4.970	4.870	12,112,947
2022-11-04	4.910	4.960	4.840	4.920	4.821	13,362,704
2022-11-03	4.770	4.980	4.750	4.910	4.811	18,084,701

← NewerPage 16 of 21 · 1,217 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.