Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.220 | 5.370 | 5.190 | 5.350 | 5.350 | 13,438,381 |
| 2025-10-20 | 5.190 | 5.220 | 5.160 | 5.220 | 5.220 | 8,894,324 |
| 2025-10-17 | 5.300 | 5.330 | 5.150 | 5.150 | 5.150 | 10,535,331 |
| 2025-10-16 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 7,470,400 |
| 2025-10-15 | 5.290 | 5.370 | 5.270 | 5.360 | 5.360 | 10,860,903 |
| 2025-10-14 | 5.330 | 5.370 | 5.250 | 5.290 | 5.290 | 9,449,820 |
| 2025-10-13 | 5.260 | 5.320 | 5.110 | 5.290 | 5.290 | 11,015,253 |
| 2025-10-10 | 5.290 | 5.380 | 5.250 | 5.350 | 5.350 | 13,884,973 |
| 2025-10-09 | 5.220 | 5.280 | 5.220 | 5.260 | 5.260 | 7,550,700 |
| 2025-09-30 | 5.260 | 5.280 | 5.220 | 5.220 | 5.220 | 6,370,000 |
| 2025-09-29 | 5.180 | 5.270 | 5.130 | 5.240 | 5.240 | 8,235,501 |
| 2025-09-26 | 5.200 | 5.280 | 5.150 | 5.180 | 5.180 | 8,811,901 |
| 2025-09-25 | 5.250 | 5.310 | 5.190 | 5.200 | 5.200 | 8,266,200 |
| 2025-09-24 | 5.180 | 5.280 | 5.160 | 5.260 | 5.260 | 9,664,501 |
| 2025-09-23 | 5.350 | 5.390 | 5.140 | 5.200 | 5.200 | 15,694,702 |
| 2025-09-22 | 5.220 | 5.410 | 5.210 | 5.390 | 5.390 | 16,152,600 |
| 2025-09-19 | 5.280 | 5.300 | 5.200 | 5.230 | 5.230 | 10,702,274 |
| 2025-09-18 | 5.420 | 5.450 | 5.260 | 5.280 | 5.280 | 15,247,046 |
| 2025-09-17 | 5.390 | 5.460 | 5.370 | 5.440 | 5.440 | 12,974,185 |
| 2025-09-16 | 5.380 | 5.410 | 5.340 | 5.410 | 5.410 | 11,187,636 |
| 2025-09-15 | 5.430 | 5.450 | 5.360 | 5.380 | 5.380 | 9,495,836 |
| 2025-09-12 | 5.480 | 5.490 | 5.390 | 5.420 | 5.420 | 10,126,943 |
| 2025-09-11 | 5.360 | 5.450 | 5.320 | 5.430 | 5.430 | 10,601,945 |
| 2025-09-10 | 5.380 | 5.430 | 5.340 | 5.380 | 5.380 | 8,729,542 |
| 2025-09-09 | 5.490 | 5.490 | 5.370 | 5.390 | 5.390 | 11,022,055 |
| 2025-09-08 | 5.420 | 5.480 | 5.400 | 5.480 | 5.480 | 10,785,000 |
| 2025-09-05 | 5.360 | 5.420 | 5.280 | 5.420 | 5.420 | 10,283,014 |
| 2025-09-04 | 5.300 | 5.420 | 5.270 | 5.340 | 5.340 | 14,979,100 |
| 2025-09-03 | 5.410 | 5.460 | 5.280 | 5.290 | 5.290 | 15,321,400 |
| 2025-09-02 | 5.540 | 5.560 | 5.370 | 5.450 | 5.450 | 15,966,674 |
| 2025-09-01 | 5.430 | 5.500 | 5.400 | 5.460 | 5.460 | 17,070,302 |
| 2025-08-29 | 5.500 | 5.530 | 5.410 | 5.430 | 5.430 | 15,548,747 |
| 2025-08-28 | 5.530 | 5.570 | 5.310 | 5.500 | 5.500 | 27,571,675 |
| 2025-08-27 | 5.660 | 5.690 | 5.490 | 5.490 | 5.490 | 25,705,009 |
| 2025-08-26 | 5.770 | 5.770 | 5.650 | 5.670 | 5.670 | 22,656,715 |
| 2025-08-25 | 5.690 | 5.820 | 5.650 | 5.730 | 5.730 | 34,605,995 |
| 2025-08-22 | 5.700 | 5.710 | 5.610 | 5.670 | 5.670 | 17,752,077 |
| 2025-08-21 | 5.700 | 5.710 | 5.640 | 5.660 | 5.660 | 22,633,503 |
| 2025-08-20 | 5.690 | 5.720 | 5.610 | 5.670 | 5.670 | 31,639,461 |
| 2025-08-19 | 5.740 | 5.740 | 5.670 | 5.730 | 5.730 | 35,968,515 |
| 2025-08-18 | 5.790 | 5.820 | 5.670 | 5.700 | 5.700 | 48,275,846 |
| 2025-08-15 | 5.860 | 5.890 | 5.700 | 5.750 | 5.750 | 66,695,313 |
| 2025-08-14 | 6.100 | 6.180 | 5.780 | 5.880 | 5.880 | 108,124,436 |
| 2025-08-13 | 5.620 | 6.080 | 5.620 | 6.080 | 6.080 | 24,024,057 |
| 2025-08-12 | 5.710 | 5.720 | 5.500 | 5.530 | 5.530 | 41,671,940 |
| 2025-08-11 | 5.510 | 5.790 | 5.440 | 5.740 | 5.740 | 60,265,962 |
| 2025-08-08 | 5.340 | 5.530 | 5.310 | 5.490 | 5.490 | 27,068,069 |
| 2025-08-07 | 5.370 | 5.400 | 5.290 | 5.330 | 5.330 | 11,339,900 |
| 2025-08-06 | 5.310 | 5.350 | 5.270 | 5.340 | 5.340 | 12,087,508 |
| 2025-08-05 | 5.250 | 5.310 | 5.210 | 5.300 | 5.300 | 13,725,563 |
| 2025-08-04 | 5.140 | 5.220 | 5.130 | 5.220 | 5.220 | 9,377,699 |
| 2025-08-01 | 5.150 | 5.220 | 5.150 | 5.180 | 5.180 | 8,844,424 |
| 2025-07-31 | 5.230 | 5.250 | 5.140 | 5.150 | 5.150 | 10,210,900 |
| 2025-07-30 | 5.250 | 5.270 | 5.170 | 5.230 | 5.230 | 12,801,201 |
| 2025-07-29 | 5.270 | 5.340 | 5.190 | 5.250 | 5.250 | 14,517,900 |
| 2025-07-28 | 5.260 | 5.270 | 5.210 | 5.250 | 5.250 | 8,978,735 |
| 2025-07-25 | 5.280 | 5.280 | 5.200 | 5.250 | 5.250 | 11,600,100 |
| 2025-07-24 | 5.270 | 5.300 | 5.240 | 5.290 | 5.290 | 10,978,500 |
| 2025-07-23 | 5.320 | 5.340 | 5.260 | 5.270 | 5.270 | 10,896,601 |
| 2025-07-22 | 5.270 | 5.320 | 5.230 | 5.300 | 5.300 | 14,865,500 |
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.