Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.530 | 4.670 | 4.510 | 4.660 | 4.566 | 10,054,722 |
| 2022-05-06 | 4.560 | 4.580 | 4.470 | 4.530 | 4.439 | 13,365,106 |
| 2022-05-05 | 4.610 | 4.720 | 4.580 | 4.670 | 4.576 | 14,452,835 |
| 2022-04-29 | 4.530 | 4.650 | 4.510 | 4.640 | 4.546 | 16,262,162 |
| 2022-04-28 | 4.490 | 4.630 | 4.420 | 4.510 | 4.419 | 15,522,641 |
| 2022-04-27 | 4.430 | 4.520 | 4.310 | 4.510 | 4.419 | 15,335,863 |
| 2022-04-26 | 4.620 | 4.680 | 4.300 | 4.380 | 4.292 | 20,356,578 |
| 2022-04-25 | 4.850 | 4.900 | 4.590 | 4.630 | 4.537 | 20,999,541 |
| 2022-04-22 | 4.860 | 5.020 | 4.840 | 4.940 | 4.840 | 15,295,822 |
| 2022-04-21 | 5.220 | 5.260 | 4.880 | 4.910 | 4.811 | 28,397,741 |
| 2022-04-20 | 5.470 | 5.510 | 5.220 | 5.260 | 5.154 | 20,184,918 |
| 2022-04-19 | 5.260 | 5.520 | 5.260 | 5.500 | 5.389 | 18,754,374 |
| 2022-04-18 | 5.240 | 5.350 | 5.210 | 5.280 | 5.173 | 14,473,913 |
| 2022-04-15 | 5.680 | 5.720 | 5.360 | 5.380 | 5.271 | 24,798,842 |
| 2022-04-14 | 5.510 | 5.980 | 5.460 | 5.750 | 5.634 | 27,481,939 |
| 2022-04-13 | 5.720 | 5.770 | 5.480 | 5.550 | 5.438 | 27,655,915 |
| 2022-04-12 | 5.780 | 5.820 | 5.370 | 5.770 | 5.653 | 40,891,783 |
| 2022-04-11 | 5.940 | 6.100 | 5.700 | 5.820 | 5.702 | 53,717,121 |
| 2022-04-08 | 5.750 | 6.290 | 5.730 | 6.060 | 5.938 | 78,044,476 |
| 2022-04-07 | 5.880 | 5.940 | 5.680 | 5.720 | 5.604 | 20,765,376 |
| 2022-04-06 | 5.700 | 5.880 | 5.650 | 5.880 | 5.761 | 22,280,246 |
| 2022-04-01 | 5.880 | 5.910 | 5.700 | 5.730 | 5.614 | 28,764,957 |
| 2022-03-31 | 5.850 | 6.040 | 5.750 | 5.960 | 5.840 | 40,634,505 |
| 2022-03-30 | 5.750 | 5.900 | 5.660 | 5.820 | 5.702 | 28,928,401 |
| 2022-03-29 | 5.850 | 5.980 | 5.690 | 5.780 | 5.663 | 33,274,211 |
| 2022-03-28 | 5.640 | 6.030 | 5.620 | 5.900 | 5.781 | 53,842,270 |
| 2022-03-25 | 5.640 | 5.840 | 5.620 | 5.740 | 5.624 | 46,733,029 |
| 2022-03-24 | 5.650 | 6.240 | 5.640 | 5.840 | 5.722 | 84,029,095 |
| 2022-03-23 | 6.090 | 6.090 | 5.650 | 5.710 | 5.595 | 84,333,238 |
| 2022-03-22 | 5.650 | 6.090 | 5.650 | 6.090 | 5.967 | 49,267,875 |
| 2022-03-21 | 5.060 | 5.540 | 5.050 | 5.540 | 5.428 | 56,325,907 |
| 2022-03-18 | 4.920 | 5.070 | 4.910 | 5.040 | 4.938 | 8,792,069 |
| 2022-03-17 | 5.030 | 5.120 | 4.900 | 4.960 | 4.860 | 14,103,294 |
| 2022-03-16 | 4.970 | 5.020 | 4.780 | 4.980 | 4.879 | 16,882,150 |
| 2022-03-15 | 5.330 | 5.350 | 4.880 | 4.880 | 4.781 | 28,626,959 |
| 2022-03-14 | 5.550 | 5.550 | 5.390 | 5.390 | 5.281 | 15,159,200 |
| 2022-03-11 | 5.420 | 5.600 | 5.360 | 5.590 | 5.477 | 22,251,101 |
| 2022-03-10 | 5.440 | 5.510 | 5.380 | 5.460 | 5.350 | 19,504,694 |
| 2022-03-09 | 5.250 | 5.360 | 5.020 | 5.360 | 5.252 | 16,610,107 |
| 2022-03-08 | 5.310 | 5.380 | 5.210 | 5.250 | 5.144 | 13,619,862 |
| 2022-03-07 | 5.310 | 5.380 | 5.250 | 5.280 | 5.173 | 8,786,431 |
| 2022-03-04 | 5.450 | 5.460 | 5.300 | 5.310 | 5.203 | 9,975,063 |
| 2022-03-03 | 5.440 | 5.520 | 5.410 | 5.470 | 5.360 | 9,962,237 |
| 2022-03-02 | 5.360 | 5.490 | 5.350 | 5.440 | 5.330 | 9,349,257 |
| 2022-03-01 | 5.300 | 5.490 | 5.280 | 5.410 | 5.301 | 11,400,675 |
| 2022-02-28 | 5.310 | 5.310 | 5.170 | 5.280 | 5.173 | 7,721,701 |
| 2022-02-25 | 5.300 | 5.340 | 5.230 | 5.300 | 5.193 | 9,360,401 |
| 2022-02-24 | 5.420 | 5.460 | 5.190 | 5.270 | 5.164 | 18,377,948 |
| 2022-02-23 | 5.420 | 5.480 | 5.370 | 5.420 | 5.311 | 12,829,438 |
| 2022-02-22 | 5.460 | 5.520 | 5.390 | 5.420 | 5.311 | 11,975,235 |
| 2022-02-21 | 5.520 | 5.600 | 5.430 | 5.470 | 5.360 | 19,747,696 |
| 2022-02-18 | 5.300 | 5.540 | 5.240 | 5.520 | 5.409 | 26,567,622 |
| 2022-02-17 | 5.340 | 5.350 | 5.250 | 5.270 | 5.164 | 8,031,382 |
| 2022-02-16 | 5.180 | 5.350 | 5.180 | 5.300 | 5.193 | 11,138,300 |
| 2022-02-15 | 5.190 | 5.200 | 5.140 | 5.170 | 5.066 | 5,168,900 |
| 2022-02-14 | 5.180 | 5.240 | 5.160 | 5.170 | 5.066 | 5,952,030 |
| 2022-02-11 | 5.280 | 5.280 | 5.180 | 5.190 | 5.085 | 5,873,501 |
| 2022-02-10 | 5.230 | 5.300 | 5.180 | 5.260 | 5.154 | 7,728,709 |
| 2022-02-09 | 5.210 | 5.300 | 5.190 | 5.230 | 5.124 | 8,997,974 |
| 2022-02-08 | 5.080 | 5.220 | 5.050 | 5.210 | 5.105 | 11,227,601 |
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.