Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.780 | 4.880 | 4.580 | 4.700 | 4.700 | 25,586,415 |
| 2026-07-16 | 4.920 | 4.960 | 4.780 | 4.780 | 4.780 | 28,768,017 |
| 2026-07-15 | 4.870 | 4.990 | 4.770 | 4.990 | 4.990 | 39,050,249 |
| 2026-07-14 | 4.890 | 5.140 | 4.720 | 4.990 | 4.990 | 65,520,877 |
| 2026-07-13 | 4.810 | 4.850 | 4.700 | 4.850 | 4.850 | 26,624,095 |
| 2026-07-10 | 4.300 | 4.480 | 4.250 | 4.410 | 4.410 | 11,133,453 |
| 2026-07-09 | 4.290 | 4.350 | 4.200 | 4.300 | 4.300 | 8,875,400 |
| 2026-07-08 | 4.450 | 4.450 | 4.300 | 4.340 | 4.340 | 6,942,929 |
| 2026-07-07 | 4.530 | 4.530 | 4.390 | 4.410 | 4.410 | 9,654,299 |
| 2026-07-06 | 4.630 | 4.630 | 4.490 | 4.510 | 4.510 | 12,366,226 |
| 2026-07-03 | 4.380 | 4.600 | 4.370 | 4.570 | 4.570 | 16,888,700 |
| 2026-07-02 | 4.370 | 4.460 | 4.330 | 4.370 | 4.370 | 12,902,526 |
| 2026-07-01 | 4.300 | 4.430 | 4.270 | 4.370 | 4.370 | 12,707,226 |
| 2026-06-30 | 4.280 | 4.370 | 4.230 | 4.320 | 4.320 | 16,025,475 |
| 2026-06-29 | 4.330 | 4.370 | 4.160 | 4.280 | 4.280 | 16,966,566 |
| 2026-06-26 | 4.450 | 4.450 | 4.320 | 4.350 | 4.350 | 12,915,900 |
| 2026-06-25 | 4.560 | 4.560 | 4.440 | 4.450 | 4.450 | 10,030,402 |
| 2026-06-24 | 4.680 | 4.680 | 4.500 | 4.550 | 4.550 | 12,016,301 |
| 2026-06-23 | 4.630 | 4.770 | 4.600 | 4.690 | 4.690 | 14,170,352 |
| 2026-06-22 | 4.650 | 4.660 | 4.460 | 4.620 | 4.620 | 17,746,601 |
| 2026-06-18 | 4.680 | 4.720 | 4.640 | 4.650 | 4.650 | 11,467,708 |
| 2026-06-17 | 4.800 | 4.830 | 4.710 | 4.740 | 4.740 | 11,408,434 |
| 2026-06-16 | 4.900 | 4.910 | 4.820 | 4.830 | 4.830 | 9,827,400 |
| 2026-06-15 | 4.870 | 4.960 | 4.860 | 4.910 | 4.910 | 11,960,900 |
| 2026-06-12 | 4.860 | 4.890 | 4.770 | 4.850 | 4.850 | 10,810,601 |
| 2026-06-11 | 4.810 | 4.870 | 4.760 | 4.810 | 4.810 | 10,298,600 |
| 2026-06-10 | 4.930 | 4.980 | 4.820 | 4.870 | 4.870 | 14,787,100 |
| 2026-06-09 | 5.000 | 5.040 | 4.900 | 4.960 | 4.960 | 12,810,146 |
| 2026-06-08 | 4.980 | 5.100 | 4.890 | 4.940 | 4.940 | 17,861,400 |
| 2026-06-05 | 5.050 | 5.250 | 4.970 | 5.110 | 5.110 | 19,500,200 |
| 2026-06-04 | 5.100 | 5.140 | 5.010 | 5.040 | 5.040 | 12,235,301 |
| 2026-06-03 | 5.130 | 5.150 | 5.060 | 5.120 | 5.120 | 13,195,276 |
| 2026-06-02 | 5.150 | 5.220 | 5.070 | 5.120 | 5.120 | 13,750,979 |
| 2026-06-01 | 5.110 | 5.230 | 5.020 | 5.160 | 5.160 | 16,498,201 |
| 2026-05-29 | 5.230 | 5.300 | 5.100 | 5.130 | 5.130 | 22,359,211 |
| 2026-05-28 | 5.020 | 5.390 | 4.960 | 5.230 | 5.230 | 33,251,201 |
| 2026-05-27 | 5.160 | 5.170 | 5.000 | 5.020 | 5.020 | 19,628,894 |
| 2026-05-26 | 5.230 | 5.230 | 5.100 | 5.180 | 5.180 | 15,756,700 |
| 2026-05-25 | 5.350 | 5.410 | 5.200 | 5.240 | 5.240 | 18,947,361 |
| 2026-05-22 | 5.280 | 5.380 | 5.230 | 5.330 | 5.330 | 17,664,345 |
| 2026-05-21 | 5.480 | 5.550 | 5.210 | 5.230 | 5.230 | 25,024,608 |
| 2026-05-20 | 5.520 | 5.560 | 5.390 | 5.450 | 5.450 | 17,635,600 |
| 2026-05-19 | 5.570 | 5.570 | 5.430 | 5.560 | 5.560 | 17,388,980 |
| 2026-05-18 | 5.460 | 5.590 | 5.360 | 5.580 | 5.580 | 19,710,142 |
| 2026-05-15 | 5.590 | 5.660 | 5.470 | 5.500 | 5.500 | 24,890,300 |
| 2026-05-14 | 5.920 | 5.940 | 5.600 | 5.620 | 5.620 | 30,342,749 |
| 2026-05-13 | 5.790 | 5.940 | 5.730 | 5.870 | 5.870 | 25,416,258 |
| 2026-05-12 | 5.980 | 6.120 | 5.790 | 5.840 | 5.840 | 35,463,670 |
| 2026-05-11 | 6.140 | 6.160 | 5.990 | 6.020 | 5.940 | 32,889,191 |
| 2026-05-08 | 6.150 | 6.160 | 5.990 | 6.110 | 6.029 | 31,542,956 |
| 2026-05-07 | 6.250 | 6.260 | 6.130 | 6.170 | 6.088 | 31,182,512 |
| 2026-05-06 | 6.280 | 6.500 | 6.170 | 6.230 | 6.147 | 42,500,902 |
| 2026-04-30 | 6.220 | 6.330 | 6.090 | 6.220 | 6.220 | 30,921,772 |
| 2026-04-29 | 6.270 | 6.330 | 6.200 | 6.270 | 6.270 | 25,695,929 |
| 2026-04-28 | 6.300 | 6.360 | 6.240 | 6.270 | 6.270 | 22,593,237 |
| 2026-04-27 | 6.200 | 6.340 | 6.120 | 6.310 | 6.310 | 34,845,266 |
| 2026-04-24 | 6.520 | 6.520 | 6.130 | 6.200 | 6.200 | 47,683,899 |
| 2026-04-23 | 6.640 | 6.670 | 6.400 | 6.430 | 6.430 | 42,159,901 |
| 2026-04-22 | 6.610 | 6.680 | 6.470 | 6.630 | 6.630 | 52,879,736 |
| 2026-04-21 | 6.620 | 6.690 | 6.460 | 6.560 | 6.560 | 72,677,843 |
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.