Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.990 | 5.120 | 4.940 | 5.070 | 4.968 | 7,831,792 |
| 2022-01-28 | 4.880 | 4.970 | 4.860 | 4.930 | 4.830 | 4,875,801 |
| 2022-01-27 | 4.950 | 4.950 | 4.820 | 4.870 | 4.772 | 6,653,170 |
| 2022-01-26 | 4.860 | 4.990 | 4.860 | 4.930 | 4.830 | 5,930,101 |
| 2022-01-25 | 5.090 | 5.090 | 4.850 | 4.860 | 4.762 | 10,674,683 |
| 2022-01-24 | 5.120 | 5.160 | 5.040 | 5.060 | 4.958 | 5,754,473 |
| 2022-01-21 | 5.190 | 5.210 | 5.110 | 5.130 | 5.026 | 5,849,900 |
| 2022-01-20 | 5.290 | 5.340 | 5.170 | 5.190 | 5.085 | 9,257,209 |
| 2022-01-19 | 5.170 | 5.340 | 5.170 | 5.310 | 5.203 | 10,569,713 |
| 2022-01-18 | 5.220 | 5.270 | 5.170 | 5.190 | 5.085 | 8,613,286 |
| 2022-01-17 | 5.120 | 5.290 | 5.080 | 5.220 | 5.115 | 9,239,559 |
| 2022-01-14 | 5.240 | 5.270 | 5.110 | 5.120 | 5.017 | 11,091,751 |
| 2022-01-13 | 5.280 | 5.310 | 5.250 | 5.250 | 5.144 | 6,226,602 |
| 2022-01-12 | 5.280 | 5.320 | 5.250 | 5.260 | 5.154 | 6,286,800 |
| 2022-01-11 | 5.280 | 5.350 | 5.260 | 5.290 | 5.183 | 9,690,847 |
| 2022-01-10 | 5.260 | 5.320 | 5.220 | 5.290 | 5.183 | 9,695,760 |
| 2022-01-07 | 5.280 | 5.360 | 5.250 | 5.270 | 5.164 | 12,389,061 |
| 2022-01-06 | 5.230 | 5.330 | 5.220 | 5.270 | 5.164 | 11,390,248 |
| 2022-01-05 | 5.250 | 5.300 | 5.210 | 5.250 | 5.144 | 8,026,965 |
| 2022-01-04 | 5.150 | 5.300 | 5.150 | 5.290 | 5.183 | 12,617,311 |
| 2021-12-31 | 5.070 | 5.200 | 5.060 | 5.170 | 5.066 | 11,164,838 |
| 2021-12-30 | 5.100 | 5.120 | 4.990 | 5.050 | 4.948 | 7,122,400 |
| 2021-12-29 | 5.090 | 5.130 | 5.030 | 5.090 | 4.987 | 9,884,494 |
| 2021-12-28 | 5.100 | 5.150 | 5.060 | 5.090 | 4.987 | 9,855,910 |
| 2021-12-27 | 5.110 | 5.160 | 5.060 | 5.090 | 4.987 | 10,102,920 |
| 2021-12-24 | 5.230 | 5.310 | 5.130 | 5.140 | 5.036 | 12,720,500 |
| 2021-12-23 | 5.160 | 5.240 | 5.120 | 5.210 | 5.105 | 10,928,165 |
| 2021-12-22 | 5.160 | 5.210 | 5.110 | 5.180 | 5.075 | 10,731,503 |
| 2021-12-21 | 4.990 | 5.190 | 4.980 | 5.150 | 5.046 | 14,714,502 |
| 2021-12-20 | 4.960 | 5.060 | 4.950 | 4.990 | 4.889 | 10,167,182 |
| 2021-12-17 | 4.980 | 5.000 | 4.940 | 4.950 | 4.850 | 7,426,222 |
| 2021-12-16 | 4.890 | 5.010 | 4.860 | 4.980 | 4.879 | 14,803,532 |
| 2021-12-15 | 4.820 | 5.000 | 4.800 | 4.890 | 4.791 | 12,643,984 |
| 2021-12-14 | 4.820 | 4.820 | 4.780 | 4.820 | 4.723 | 6,127,187 |
| 2021-12-13 | 4.810 | 4.840 | 4.790 | 4.820 | 4.723 | 8,429,224 |
| 2021-12-10 | 4.810 | 4.820 | 4.760 | 4.800 | 4.703 | 7,714,904 |
| 2021-12-09 | 4.760 | 4.870 | 4.740 | 4.840 | 4.742 | 12,814,929 |
| 2021-12-08 | 4.760 | 4.810 | 4.720 | 4.770 | 4.674 | 6,195,638 |
| 2021-12-07 | 4.760 | 4.780 | 4.710 | 4.750 | 4.654 | 6,834,400 |
| 2021-12-06 | 4.800 | 4.820 | 4.730 | 4.740 | 4.644 | 8,624,900 |
| 2021-12-03 | 4.780 | 4.820 | 4.770 | 4.810 | 4.713 | 7,046,989 |
| 2021-12-02 | 4.800 | 4.830 | 4.760 | 4.770 | 4.674 | 7,716,252 |
| 2021-12-01 | 4.710 | 4.800 | 4.700 | 4.800 | 4.703 | 8,083,094 |
| 2021-11-30 | 4.720 | 4.760 | 4.710 | 4.720 | 4.625 | 7,384,908 |
| 2021-11-29 | 4.700 | 4.730 | 4.670 | 4.710 | 4.615 | 6,975,001 |
| 2021-11-26 | 4.730 | 4.780 | 4.720 | 4.760 | 4.664 | 8,276,200 |
| 2021-11-25 | 4.700 | 4.740 | 4.680 | 4.720 | 4.625 | 7,589,424 |
| 2021-11-24 | 4.710 | 4.730 | 4.680 | 4.710 | 4.615 | 11,878,637 |
| 2021-11-23 | 4.720 | 4.760 | 4.680 | 4.720 | 4.625 | 18,993,384 |
| 2021-11-22 | 4.720 | 4.870 | 4.600 | 4.810 | 4.713 | 38,073,916 |
| 2021-11-19 | 5.040 | 5.110 | 5.010 | 5.110 | 5.007 | 5,952,001 |
| 2021-11-18 | 5.110 | 5.160 | 5.000 | 5.040 | 4.938 | 6,962,801 |
| 2021-11-17 | 5.060 | 5.110 | 5.040 | 5.100 | 4.997 | 4,868,900 |
| 2021-11-16 | 5.070 | 5.120 | 5.040 | 5.060 | 4.958 | 8,443,500 |
| 2021-11-15 | 5.060 | 5.080 | 5.030 | 5.070 | 4.968 | 5,625,733 |
| 2021-11-12 | 5.060 | 5.080 | 5.020 | 5.060 | 4.958 | 4,680,562 |
| 2021-11-11 | 5.030 | 5.080 | 4.980 | 5.070 | 4.968 | 6,251,600 |
| 2021-11-10 | 4.960 | 5.040 | 4.920 | 5.030 | 4.928 | 4,783,303 |
| 2021-11-09 | 4.960 | 4.990 | 4.920 | 4.990 | 4.889 | 4,238,901 |
| 2021-11-08 | 4.930 | 4.990 | 4.830 | 4.970 | 4.870 | 5,223,892 |
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.