Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.340 | 5.380 | 5.070 | 5.130 | 5.026 | 16,406,524 |
| 2022-08-01 | 5.390 | 5.430 | 5.330 | 5.390 | 5.281 | 7,699,051 |
| 2022-07-29 | 5.400 | 5.520 | 5.370 | 5.390 | 5.281 | 12,232,001 |
| 2022-07-28 | 5.440 | 5.480 | 5.390 | 5.400 | 5.291 | 10,688,300 |
| 2022-07-27 | 5.280 | 5.480 | 5.280 | 5.430 | 5.320 | 13,722,801 |
| 2022-07-26 | 5.270 | 5.310 | 5.200 | 5.300 | 5.193 | 6,424,008 |
| 2022-07-25 | 5.340 | 5.380 | 5.220 | 5.260 | 5.154 | 7,432,300 |
| 2022-07-22 | 5.310 | 5.390 | 5.250 | 5.340 | 5.232 | 9,829,401 |
| 2022-07-21 | 5.340 | 5.390 | 5.280 | 5.290 | 5.183 | 8,180,052 |
| 2022-07-20 | 5.390 | 5.400 | 5.280 | 5.360 | 5.252 | 9,716,449 |
| 2022-07-19 | 5.290 | 5.390 | 5.280 | 5.350 | 5.242 | 12,773,954 |
| 2022-07-18 | 5.110 | 5.290 | 5.070 | 5.280 | 5.173 | 12,536,000 |
| 2022-07-15 | 5.300 | 5.330 | 5.100 | 5.110 | 5.007 | 13,185,900 |
| 2022-07-14 | 5.320 | 5.340 | 5.240 | 5.310 | 5.203 | 13,208,121 |
| 2022-07-13 | 5.120 | 5.330 | 5.100 | 5.300 | 5.193 | 21,442,662 |
| 2022-07-12 | 5.070 | 5.160 | 5.000 | 5.100 | 4.997 | 9,737,561 |
| 2022-07-11 | 5.130 | 5.140 | 5.040 | 5.090 | 4.987 | 5,307,100 |
| 2022-07-08 | 5.070 | 5.170 | 5.070 | 5.120 | 5.017 | 8,140,538 |
| 2022-07-07 | 4.970 | 5.120 | 4.960 | 5.080 | 4.977 | 9,931,300 |
| 2022-07-06 | 5.060 | 5.070 | 4.940 | 4.980 | 4.879 | 8,265,201 |
| 2022-07-05 | 5.080 | 5.160 | 5.010 | 5.060 | 4.958 | 9,325,001 |
| 2022-07-04 | 5.160 | 5.160 | 5.030 | 5.080 | 4.977 | 11,067,200 |
| 2022-07-01 | 5.150 | 5.240 | 5.110 | 5.160 | 5.056 | 8,008,559 |
| 2022-06-30 | 5.190 | 5.190 | 5.120 | 5.150 | 5.046 | 7,876,766 |
| 2022-06-29 | 5.280 | 5.290 | 5.150 | 5.150 | 5.046 | 12,188,275 |
| 2022-06-28 | 5.270 | 5.310 | 5.230 | 5.300 | 5.193 | 9,157,694 |
| 2022-06-27 | 5.380 | 5.380 | 5.220 | 5.260 | 5.154 | 12,912,683 |
| 2022-06-24 | 5.240 | 5.310 | 5.200 | 5.290 | 5.183 | 12,331,039 |
| 2022-06-23 | 5.110 | 5.250 | 5.080 | 5.240 | 5.134 | 12,411,845 |
| 2022-06-22 | 5.170 | 5.250 | 5.110 | 5.140 | 5.036 | 10,965,202 |
| 2022-06-21 | 5.160 | 5.220 | 5.110 | 5.170 | 5.066 | 8,739,829 |
| 2022-06-20 | 5.120 | 5.210 | 5.110 | 5.170 | 5.066 | 10,824,800 |
| 2022-06-17 | 5.080 | 5.160 | 5.040 | 5.110 | 5.007 | 9,307,604 |
| 2022-06-16 | 5.090 | 5.260 | 5.050 | 5.130 | 5.026 | 14,090,940 |
| 2022-06-15 | 5.100 | 5.180 | 5.080 | 5.090 | 4.987 | 12,160,853 |
| 2022-06-14 | 5.020 | 5.080 | 4.910 | 5.080 | 4.977 | 12,805,669 |
| 2022-06-13 | 5.140 | 5.160 | 5.020 | 5.070 | 4.968 | 11,484,056 |
| 2022-06-10 | 5.100 | 5.280 | 5.100 | 5.190 | 5.085 | 15,024,064 |
| 2022-06-09 | 5.130 | 5.160 | 5.020 | 5.060 | 4.958 | 8,845,058 |
| 2022-06-08 | 5.160 | 5.190 | 5.020 | 5.140 | 5.036 | 13,082,212 |
| 2022-06-07 | 5.230 | 5.230 | 5.070 | 5.170 | 5.066 | 15,488,868 |
| 2022-06-06 | 5.250 | 5.320 | 5.140 | 5.190 | 5.085 | 18,113,816 |
| 2022-06-02 | 5.160 | 5.390 | 5.140 | 5.280 | 5.173 | 26,868,198 |
| 2022-06-01 | 5.170 | 5.220 | 5.100 | 5.160 | 5.056 | 16,611,044 |
| 2022-05-31 | 5.150 | 5.340 | 5.080 | 5.210 | 5.105 | 29,266,733 |
| 2022-05-30 | 5.020 | 5.270 | 4.970 | 5.190 | 5.085 | 29,598,165 |
| 2022-05-27 | 4.880 | 5.100 | 4.860 | 5.020 | 4.919 | 24,637,115 |
| 2022-05-26 | 4.800 | 4.900 | 4.780 | 4.890 | 4.791 | 10,516,885 |
| 2022-05-25 | 4.690 | 4.810 | 4.660 | 4.800 | 4.703 | 10,314,337 |
| 2022-05-24 | 4.880 | 4.930 | 4.680 | 4.680 | 4.586 | 14,627,909 |
| 2022-05-23 | 4.840 | 4.900 | 4.810 | 4.890 | 4.791 | 10,878,904 |
| 2022-05-20 | 4.790 | 4.870 | 4.760 | 4.840 | 4.742 | 11,373,090 |
| 2022-05-19 | 4.690 | 4.820 | 4.670 | 4.800 | 4.703 | 9,022,589 |
| 2022-05-18 | 4.780 | 4.830 | 4.740 | 4.780 | 4.683 | 10,071,690 |
| 2022-05-17 | 4.820 | 4.820 | 4.690 | 4.770 | 4.674 | 10,114,330 |
| 2022-05-16 | 4.850 | 4.890 | 4.780 | 4.810 | 4.713 | 9,263,642 |
| 2022-05-13 | 4.980 | 5.020 | 4.780 | 4.840 | 4.742 | 16,859,033 |
| 2022-05-12 | 4.660 | 4.760 | 4.660 | 4.760 | 4.664 | 11,264,500 |
| 2022-05-11 | 4.740 | 4.810 | 4.680 | 4.680 | 4.586 | 15,396,718 |
| 2022-05-10 | 4.620 | 4.770 | 4.590 | 4.750 | 4.654 | 11,367,754 |
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.