Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.150 | 5.230 | 5.150 | 5.220 | 5.220 | 12,360,900 |
| 2026-01-14 | 5.260 | 5.290 | 5.130 | 5.190 | 5.190 | 22,160,421 |
| 2026-01-13 | 5.260 | 5.330 | 5.200 | 5.260 | 5.260 | 19,570,800 |
| 2026-01-12 | 5.230 | 5.270 | 5.190 | 5.270 | 5.270 | 16,102,192 |
| 2026-01-09 | 5.270 | 5.270 | 5.210 | 5.220 | 5.220 | 17,267,210 |
| 2026-01-08 | 5.200 | 5.290 | 5.180 | 5.260 | 5.260 | 17,317,798 |
| 2026-01-07 | 5.180 | 5.360 | 5.140 | 5.230 | 5.230 | 24,376,952 |
| 2026-01-06 | 5.150 | 5.250 | 5.130 | 5.190 | 5.190 | 14,994,050 |
| 2026-01-05 | 5.150 | 5.160 | 5.100 | 5.140 | 5.140 | 11,161,301 |
| 2025-12-31 | 5.200 | 5.220 | 5.120 | 5.140 | 5.140 | 8,506,300 |
| 2025-12-30 | 5.160 | 5.340 | 5.090 | 5.220 | 5.220 | 15,887,600 |
| 2025-12-29 | 5.230 | 5.230 | 5.150 | 5.160 | 5.160 | 10,692,800 |
| 2025-12-26 | 5.330 | 5.330 | 5.200 | 5.220 | 5.220 | 14,896,451 |
| 2025-12-25 | 5.240 | 5.490 | 5.170 | 5.320 | 5.320 | 34,935,730 |
| 2025-12-24 | 5.080 | 5.260 | 5.060 | 5.250 | 5.250 | 15,291,608 |
| 2025-12-23 | 5.130 | 5.190 | 5.070 | 5.080 | 5.080 | 12,734,600 |
| 2025-12-22 | 5.500 | 5.510 | 5.140 | 5.200 | 5.200 | 26,432,500 |
| 2025-12-19 | 5.020 | 5.140 | 5.000 | 5.140 | 5.140 | 8,878,591 |
| 2025-12-18 | 4.940 | 5.010 | 4.910 | 4.990 | 4.990 | 6,571,300 |
| 2025-12-17 | 4.950 | 5.000 | 4.810 | 4.930 | 4.930 | 14,037,101 |
| 2025-12-16 | 5.140 | 5.140 | 4.940 | 4.950 | 4.950 | 12,529,800 |
| 2025-12-15 | 5.070 | 5.170 | 5.060 | 5.120 | 5.120 | 8,453,701 |
| 2025-12-12 | 5.030 | 5.180 | 5.030 | 5.080 | 5.080 | 10,428,800 |
| 2025-12-11 | 5.160 | 5.170 | 5.030 | 5.040 | 5.040 | 9,848,900 |
| 2025-12-10 | 5.200 | 5.210 | 5.130 | 5.160 | 5.160 | 9,230,702 |
| 2025-12-09 | 5.140 | 5.270 | 5.120 | 5.220 | 5.220 | 15,296,891 |
| 2025-12-08 | 5.120 | 5.290 | 5.080 | 5.170 | 5.170 | 17,250,320 |
| 2025-12-05 | 5.010 | 5.100 | 4.990 | 5.100 | 5.100 | 6,378,811 |
| 2025-12-04 | 5.020 | 5.050 | 4.990 | 5.010 | 5.010 | 5,596,501 |
| 2025-12-03 | 5.090 | 5.090 | 5.000 | 5.030 | 5.030 | 7,431,629 |
| 2025-12-02 | 5.100 | 5.100 | 5.060 | 5.090 | 5.090 | 4,444,401 |
| 2025-12-01 | 5.070 | 5.090 | 5.040 | 5.090 | 5.090 | 8,986,900 |
| 2025-11-28 | 5.020 | 5.050 | 4.980 | 5.050 | 5.050 | 6,522,800 |
| 2025-11-27 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 5,844,810 |
| 2025-11-26 | 5.040 | 5.080 | 5.010 | 5.010 | 5.010 | 6,984,501 |
| 2025-11-25 | 5.030 | 5.090 | 5.020 | 5.040 | 5.040 | 7,208,058 |
| 2025-11-24 | 5.020 | 5.060 | 4.980 | 5.030 | 5.030 | 7,577,500 |
| 2025-11-21 | 5.130 | 5.150 | 4.980 | 5.010 | 5.010 | 14,482,201 |
| 2025-11-20 | 5.180 | 5.190 | 5.110 | 5.140 | 5.140 | 8,302,834 |
| 2025-11-19 | 5.220 | 5.250 | 5.140 | 5.160 | 5.160 | 10,815,392 |
| 2025-11-18 | 5.340 | 5.350 | 5.200 | 5.210 | 5.210 | 14,962,700 |
| 2025-11-17 | 5.380 | 5.390 | 5.280 | 5.340 | 5.340 | 21,930,356 |
| 2025-11-14 | 5.180 | 5.560 | 5.170 | 5.410 | 5.410 | 44,148,032 |
| 2025-11-13 | 5.170 | 5.190 | 5.130 | 5.170 | 5.170 | 9,182,100 |
| 2025-11-12 | 5.230 | 5.230 | 5.140 | 5.170 | 5.170 | 10,383,400 |
| 2025-11-11 | 5.200 | 5.260 | 5.180 | 5.230 | 5.230 | 13,055,101 |
| 2025-11-10 | 5.180 | 5.200 | 5.150 | 5.180 | 5.180 | 7,839,700 |
| 2025-11-07 | 5.160 | 5.200 | 5.120 | 5.170 | 5.170 | 9,605,824 |
| 2025-11-06 | 5.150 | 5.190 | 5.110 | 5.150 | 5.150 | 8,081,300 |
| 2025-11-05 | 5.030 | 5.180 | 5.010 | 5.150 | 5.150 | 14,049,785 |
| 2025-11-04 | 5.090 | 5.100 | 5.040 | 5.060 | 5.060 | 7,945,901 |
| 2025-11-03 | 5.060 | 5.090 | 4.990 | 5.090 | 5.090 | 13,295,173 |
| 2025-10-31 | 5.090 | 5.140 | 5.070 | 5.080 | 5.080 | 15,358,201 |
| 2025-10-30 | 5.320 | 5.330 | 5.070 | 5.080 | 5.080 | 43,841,900 |
| 2025-10-29 | 5.430 | 5.450 | 5.380 | 5.440 | 5.440 | 9,809,206 |
| 2025-10-28 | 5.450 | 5.450 | 5.350 | 5.440 | 5.440 | 10,590,801 |
| 2025-10-27 | 5.450 | 5.460 | 5.370 | 5.430 | 5.430 | 11,243,601 |
| 2025-10-24 | 5.400 | 5.430 | 5.360 | 5.420 | 5.420 | 9,303,501 |
| 2025-10-23 | 5.420 | 5.420 | 5.310 | 5.410 | 5.410 | 9,429,400 |
| 2025-10-22 | 5.380 | 5.440 | 5.330 | 5.420 | 5.420 | 13,770,195 |
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.