Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.190 | 6.810 | 6.190 | 6.680 | 6.680 | 122,986,840 |
| 2026-04-17 | 6.020 | 6.200 | 5.960 | 6.190 | 6.190 | 54,927,257 |
| 2026-04-16 | 5.990 | 6.050 | 5.860 | 6.040 | 6.040 | 40,890,903 |
| 2026-04-15 | 6.090 | 6.090 | 5.940 | 5.990 | 5.990 | 51,766,693 |
| 2026-04-14 | 5.950 | 6.160 | 5.870 | 6.150 | 6.150 | 78,612,446 |
| 2026-04-13 | 6.000 | 6.010 | 5.840 | 5.890 | 5.890 | 39,384,920 |
| 2026-04-10 | 5.930 | 6.260 | 5.880 | 5.950 | 5.950 | 69,392,294 |
| 2026-04-09 | 5.790 | 5.980 | 5.790 | 5.850 | 5.850 | 78,415,352 |
| 2026-04-08 | 5.390 | 5.820 | 5.340 | 5.820 | 5.820 | 56,017,578 |
| 2026-04-07 | 5.150 | 5.310 | 5.100 | 5.290 | 5.290 | 31,082,974 |
| 2026-04-03 | 5.490 | 5.530 | 5.120 | 5.140 | 5.140 | 45,725,135 |
| 2026-04-02 | 5.630 | 5.640 | 5.420 | 5.480 | 5.480 | 51,425,899 |
| 2026-04-01 | 5.850 | 5.910 | 5.650 | 5.670 | 5.670 | 104,253,692 |
| 2026-03-31 | 5.540 | 6.080 | 5.540 | 6.030 | 6.030 | 139,066,187 |
| 2026-03-30 | 5.400 | 5.590 | 5.320 | 5.530 | 5.530 | 26,460,113 |
| 2026-03-27 | 5.520 | 5.560 | 5.410 | 5.440 | 5.440 | 28,709,961 |
| 2026-03-26 | 5.540 | 5.650 | 5.490 | 5.530 | 5.530 | 53,129,329 |
| 2026-03-25 | 5.110 | 5.540 | 5.110 | 5.540 | 5.540 | 37,745,751 |
| 2026-03-24 | 4.990 | 5.050 | 4.860 | 5.040 | 5.040 | 20,199,121 |
| 2026-03-23 | 5.160 | 5.190 | 4.810 | 4.870 | 4.870 | 28,720,615 |
| 2026-03-20 | 5.480 | 5.610 | 5.210 | 5.250 | 5.250 | 28,803,467 |
| 2026-03-19 | 5.500 | 5.530 | 5.360 | 5.390 | 5.390 | 11,228,773 |
| 2026-03-18 | 5.420 | 5.550 | 5.380 | 5.520 | 5.520 | 11,646,202 |
| 2026-03-17 | 5.550 | 5.580 | 5.400 | 5.420 | 5.420 | 12,535,200 |
| 2026-03-16 | 5.500 | 5.560 | 5.460 | 5.550 | 5.550 | 11,226,700 |
| 2026-03-13 | 5.530 | 5.610 | 5.490 | 5.500 | 5.500 | 13,112,227 |
| 2026-03-12 | 5.580 | 5.620 | 5.520 | 5.530 | 5.530 | 10,046,300 |
| 2026-03-11 | 5.620 | 5.680 | 5.570 | 5.580 | 5.580 | 15,349,424 |
| 2026-03-10 | 5.480 | 5.640 | 5.470 | 5.610 | 5.610 | 17,943,125 |
| 2026-03-09 | 5.460 | 5.460 | 5.360 | 5.450 | 5.450 | 17,073,124 |
| 2026-03-06 | 5.300 | 5.520 | 5.280 | 5.510 | 5.510 | 22,149,164 |
| 2026-03-05 | 5.270 | 5.380 | 5.270 | 5.310 | 5.310 | 11,980,900 |
| 2026-03-04 | 5.210 | 5.290 | 5.170 | 5.220 | 5.220 | 13,933,000 |
| 2026-03-03 | 5.490 | 5.490 | 5.200 | 5.250 | 5.250 | 20,745,515 |
| 2026-03-02 | 5.550 | 5.600 | 5.380 | 5.450 | 5.450 | 22,824,300 |
| 2026-02-27 | 5.640 | 5.660 | 5.570 | 5.610 | 5.610 | 13,184,601 |
| 2026-02-26 | 5.580 | 5.650 | 5.580 | 5.640 | 5.640 | 11,700,426 |
| 2026-02-25 | 5.620 | 5.670 | 5.570 | 5.590 | 5.590 | 10,855,600 |
| 2026-02-24 | 5.560 | 5.650 | 5.560 | 5.630 | 5.630 | 13,574,325 |
| 2026-02-13 | 5.640 | 5.690 | 5.510 | 5.530 | 5.530 | 16,120,400 |
| 2026-02-12 | 5.660 | 5.700 | 5.550 | 5.660 | 5.660 | 13,988,201 |
| 2026-02-11 | 5.650 | 5.690 | 5.610 | 5.660 | 5.660 | 11,693,227 |
| 2026-02-10 | 5.690 | 5.710 | 5.620 | 5.660 | 5.660 | 14,882,600 |
| 2026-02-09 | 5.620 | 5.790 | 5.620 | 5.700 | 5.700 | 25,326,242 |
| 2026-02-06 | 5.590 | 5.650 | 5.520 | 5.590 | 5.590 | 14,053,201 |
| 2026-02-05 | 5.660 | 5.720 | 5.610 | 5.620 | 5.620 | 17,279,387 |
| 2026-02-04 | 5.730 | 5.760 | 5.630 | 5.670 | 5.670 | 23,200,213 |
| 2026-02-03 | 5.550 | 5.770 | 5.500 | 5.760 | 5.760 | 38,027,563 |
| 2026-02-02 | 5.480 | 5.660 | 5.470 | 5.510 | 5.510 | 24,600,000 |
| 2026-01-30 | 5.440 | 5.520 | 5.360 | 5.480 | 5.480 | 15,845,306 |
| 2026-01-29 | 5.580 | 5.600 | 5.450 | 5.470 | 5.470 | 23,511,300 |
| 2026-01-28 | 5.600 | 5.700 | 5.560 | 5.610 | 5.610 | 31,675,554 |
| 2026-01-27 | 5.550 | 5.570 | 5.410 | 5.500 | 5.500 | 22,810,080 |
| 2026-01-26 | 5.460 | 5.780 | 5.450 | 5.580 | 5.580 | 51,499,617 |
| 2026-01-23 | 5.370 | 5.440 | 5.360 | 5.440 | 5.440 | 15,225,300 |
| 2026-01-22 | 5.340 | 5.370 | 5.300 | 5.370 | 5.370 | 11,258,600 |
| 2026-01-21 | 5.290 | 5.340 | 5.250 | 5.320 | 5.320 | 10,804,353 |
| 2026-01-20 | 5.340 | 5.390 | 5.280 | 5.320 | 5.320 | 15,331,401 |
| 2026-01-19 | 5.170 | 5.320 | 5.160 | 5.320 | 5.320 | 19,195,593 |
| 2026-01-16 | 5.210 | 5.230 | 5.150 | 5.160 | 5.160 | 10,926,400 |
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.