Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.730 | 4.850 | 4.710 | 4.790 | 4.693 | 7,474,685 |
| 2022-11-01 | 4.690 | 4.740 | 4.640 | 4.740 | 4.644 | 5,879,167 |
| 2022-10-31 | 4.580 | 4.680 | 4.570 | 4.650 | 4.556 | 5,997,519 |
| 2022-10-28 | 4.750 | 4.770 | 4.560 | 4.600 | 4.507 | 12,146,701 |
| 2022-10-27 | 4.840 | 4.860 | 4.750 | 4.770 | 4.674 | 9,999,397 |
| 2022-10-26 | 4.890 | 4.950 | 4.830 | 4.870 | 4.772 | 13,125,374 |
| 2022-10-25 | 4.750 | 4.960 | 4.690 | 4.870 | 4.772 | 20,094,301 |
| 2022-10-24 | 4.770 | 4.950 | 4.730 | 4.790 | 4.693 | 18,981,282 |
| 2022-10-21 | 4.580 | 5.000 | 4.580 | 4.770 | 4.674 | 22,833,874 |
| 2022-10-20 | 4.610 | 4.640 | 4.560 | 4.600 | 4.507 | 3,646,265 |
| 2022-10-19 | 4.590 | 4.650 | 4.570 | 4.590 | 4.497 | 3,870,411 |
| 2022-10-18 | 4.640 | 4.680 | 4.600 | 4.620 | 4.527 | 4,745,912 |
| 2022-10-17 | 4.560 | 4.640 | 4.530 | 4.630 | 4.537 | 4,814,700 |
| 2022-10-14 | 4.550 | 4.610 | 4.550 | 4.590 | 4.497 | 4,775,387 |
| 2022-10-13 | 4.490 | 4.570 | 4.470 | 4.540 | 4.448 | 4,125,882 |
| 2022-10-12 | 4.410 | 4.520 | 4.390 | 4.520 | 4.429 | 5,526,739 |
| 2022-10-11 | 4.400 | 4.420 | 4.300 | 4.420 | 4.331 | 5,303,210 |
| 2022-10-10 | 4.430 | 4.470 | 4.360 | 4.380 | 4.292 | 4,760,500 |
| 2022-09-30 | 4.440 | 4.470 | 4.410 | 4.430 | 4.341 | 3,864,259 |
| 2022-09-29 | 4.520 | 4.530 | 4.430 | 4.450 | 4.360 | 4,884,022 |
| 2022-09-28 | 4.560 | 4.580 | 4.460 | 4.460 | 4.370 | 4,813,908 |
| 2022-09-27 | 4.480 | 4.600 | 4.480 | 4.580 | 4.488 | 5,560,708 |
| 2022-09-26 | 4.620 | 4.660 | 4.470 | 4.470 | 4.380 | 6,799,742 |
| 2022-09-23 | 4.700 | 4.720 | 4.610 | 4.620 | 4.527 | 5,565,085 |
| 2022-09-22 | 4.710 | 4.750 | 4.690 | 4.700 | 4.605 | 3,625,510 |
| 2022-09-21 | 4.680 | 4.760 | 4.620 | 4.740 | 4.644 | 4,781,862 |
| 2022-09-20 | 4.670 | 4.730 | 4.660 | 4.690 | 4.595 | 4,568,085 |
| 2022-09-19 | 4.690 | 4.720 | 4.610 | 4.650 | 4.556 | 7,058,400 |
| 2022-09-16 | 4.810 | 4.830 | 4.690 | 4.700 | 4.605 | 8,679,700 |
| 2022-09-15 | 4.980 | 5.010 | 4.780 | 4.830 | 4.732 | 12,407,082 |
| 2022-09-14 | 4.990 | 5.010 | 4.930 | 4.970 | 4.870 | 6,330,500 |
| 2022-09-13 | 5.040 | 5.090 | 5.020 | 5.040 | 4.938 | 5,796,800 |
| 2022-09-09 | 5.020 | 5.060 | 5.000 | 5.040 | 4.938 | 4,925,138 |
| 2022-09-08 | 5.080 | 5.100 | 5.000 | 5.020 | 4.919 | 6,271,100 |
| 2022-09-07 | 5.100 | 5.120 | 5.040 | 5.060 | 4.958 | 5,611,300 |
| 2022-09-06 | 4.990 | 5.100 | 4.970 | 5.080 | 4.977 | 8,399,200 |
| 2022-09-05 | 4.940 | 5.000 | 4.910 | 5.000 | 4.899 | 6,823,315 |
| 2022-09-02 | 4.890 | 4.940 | 4.870 | 4.930 | 4.830 | 5,522,615 |
| 2022-09-01 | 4.960 | 4.990 | 4.850 | 4.880 | 4.781 | 12,104,692 |
| 2022-08-31 | 5.120 | 5.140 | 4.960 | 4.960 | 4.860 | 17,578,201 |
| 2022-08-30 | 5.140 | 5.290 | 5.120 | 5.150 | 5.046 | 8,414,900 |
| 2022-08-29 | 5.130 | 5.210 | 5.070 | 5.210 | 5.105 | 6,905,035 |
| 2022-08-26 | 5.180 | 5.250 | 5.160 | 5.180 | 5.075 | 7,328,035 |
| 2022-08-25 | 5.190 | 5.220 | 5.080 | 5.190 | 5.085 | 9,058,255 |
| 2022-08-24 | 5.350 | 5.360 | 5.150 | 5.170 | 5.066 | 11,567,012 |
| 2022-08-23 | 5.300 | 5.360 | 5.270 | 5.290 | 5.183 | 5,200,361 |
| 2022-08-22 | 5.290 | 5.310 | 5.250 | 5.300 | 5.193 | 6,753,957 |
| 2022-08-19 | 5.370 | 5.410 | 5.310 | 5.320 | 5.213 | 8,523,900 |
| 2022-08-18 | 5.390 | 5.410 | 5.330 | 5.360 | 5.252 | 7,901,500 |
| 2022-08-17 | 5.450 | 5.450 | 5.360 | 5.400 | 5.291 | 7,778,400 |
| 2022-08-16 | 5.420 | 5.490 | 5.370 | 5.430 | 5.320 | 10,697,700 |
| 2022-08-15 | 5.350 | 5.450 | 5.320 | 5.400 | 5.291 | 9,493,314 |
| 2022-08-12 | 5.390 | 5.510 | 5.330 | 5.400 | 5.291 | 14,499,511 |
| 2022-08-11 | 5.210 | 5.380 | 5.200 | 5.360 | 5.252 | 18,983,146 |
| 2022-08-10 | 5.110 | 5.240 | 5.080 | 5.200 | 5.095 | 13,683,500 |
| 2022-08-09 | 5.150 | 5.200 | 5.090 | 5.110 | 5.007 | 6,921,510 |
| 2022-08-08 | 5.130 | 5.180 | 5.080 | 5.170 | 5.066 | 9,390,137 |
| 2022-08-05 | 5.120 | 5.140 | 5.040 | 5.140 | 5.036 | 8,030,231 |
| 2022-08-04 | 5.060 | 5.110 | 4.980 | 5.090 | 4.987 | 9,150,700 |
| 2022-08-03 | 5.150 | 5.300 | 5.000 | 5.040 | 4.938 | 15,614,001 |
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.