Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.150 | 5.270 | 5.150 | 5.270 | 5.270 | 14,446,279 |
| 2025-07-18 | 5.170 | 5.210 | 5.120 | 5.140 | 5.140 | 11,929,800 |
| 2025-07-17 | 5.190 | 5.230 | 5.160 | 5.170 | 5.170 | 12,257,101 |
| 2025-07-16 | 5.190 | 5.280 | 5.160 | 5.200 | 5.200 | 11,959,210 |
| 2025-07-15 | 5.290 | 5.410 | 5.160 | 5.200 | 5.200 | 20,552,200 |
| 2025-07-14 | 5.160 | 5.330 | 5.160 | 5.270 | 5.270 | 19,235,421 |
| 2025-07-11 | 5.160 | 5.210 | 5.090 | 5.180 | 5.180 | 15,681,650 |
| 2025-07-10 | 5.130 | 5.180 | 5.080 | 5.160 | 5.160 | 13,240,700 |
| 2025-07-09 | 5.130 | 5.190 | 5.120 | 5.150 | 5.150 | 16,244,060 |
| 2025-07-08 | 5.160 | 5.260 | 5.090 | 5.120 | 5.120 | 25,678,800 |
| 2025-07-07 | 4.930 | 5.170 | 4.930 | 5.160 | 5.160 | 24,457,902 |
| 2025-07-04 | 4.970 | 5.030 | 4.940 | 4.960 | 4.960 | 10,448,400 |
| 2025-07-03 | 4.960 | 5.010 | 4.940 | 4.990 | 4.990 | 12,217,700 |
| 2025-07-02 | 4.930 | 4.950 | 4.900 | 4.950 | 4.950 | 8,448,875 |
| 2025-07-01 | 4.930 | 4.970 | 4.870 | 4.940 | 4.940 | 10,519,900 |
| 2025-06-30 | 4.870 | 4.950 | 4.870 | 4.930 | 4.930 | 12,263,928 |
| 2025-06-27 | 4.770 | 4.900 | 4.740 | 4.880 | 4.880 | 15,944,913 |
| 2025-06-26 | 4.820 | 4.840 | 4.740 | 4.750 | 4.750 | 7,954,500 |
| 2025-06-25 | 4.800 | 4.850 | 4.760 | 4.810 | 4.810 | 11,372,502 |
| 2025-06-24 | 4.650 | 4.780 | 4.650 | 4.770 | 4.770 | 9,864,701 |
| 2025-06-23 | 4.620 | 4.680 | 4.580 | 4.640 | 4.640 | 7,502,301 |
| 2025-06-20 | 4.640 | 4.680 | 4.600 | 4.600 | 4.600 | 8,644,000 |
| 2025-06-19 | 4.790 | 4.790 | 4.630 | 4.650 | 4.650 | 9,001,213 |
| 2025-06-18 | 4.820 | 4.820 | 4.730 | 4.780 | 4.780 | 7,315,700 |
| 2025-06-17 | 4.890 | 4.890 | 4.780 | 4.810 | 4.810 | 10,882,023 |
| 2025-06-16 | 4.850 | 4.920 | 4.840 | 4.860 | 4.860 | 9,586,000 |
| 2025-06-13 | 4.940 | 4.940 | 4.850 | 4.870 | 4.870 | 11,234,800 |
| 2025-06-12 | 4.940 | 4.990 | 4.890 | 4.920 | 4.920 | 8,863,300 |
| 2025-06-11 | 4.930 | 4.950 | 4.900 | 4.930 | 4.930 | 9,499,800 |
| 2025-06-10 | 4.980 | 4.980 | 4.860 | 4.930 | 4.930 | 11,518,601 |
| 2025-06-09 | 4.950 | 5.000 | 4.900 | 4.960 | 4.960 | 13,512,801 |
| 2025-06-06 | 4.840 | 5.000 | 4.830 | 4.940 | 4.940 | 20,265,300 |
| 2025-06-05 | 4.830 | 4.840 | 4.720 | 4.830 | 4.830 | 11,713,500 |
| 2025-06-04 | 4.890 | 4.900 | 4.860 | 4.890 | 4.890 | 7,992,400 |
| 2025-06-03 | 4.860 | 4.910 | 4.840 | 4.900 | 4.900 | 11,370,010 |
| 2025-05-30 | 5.010 | 5.010 | 4.870 | 4.890 | 4.890 | 16,536,313 |
| 2025-05-29 | 4.920 | 5.020 | 4.920 | 4.990 | 4.990 | 14,368,013 |
| 2025-05-28 | 4.920 | 5.000 | 4.910 | 4.950 | 4.950 | 15,450,000 |
| 2025-05-27 | 4.920 | 4.930 | 4.850 | 4.910 | 4.910 | 10,430,400 |
| 2025-05-26 | 4.840 | 4.940 | 4.840 | 4.910 | 4.910 | 9,971,900 |
| 2025-05-23 | 4.930 | 4.980 | 4.860 | 4.870 | 4.870 | 14,849,201 |
| 2025-05-22 | 4.890 | 5.020 | 4.880 | 4.910 | 4.910 | 19,260,000 |
| 2025-05-21 | 4.990 | 5.030 | 4.920 | 4.920 | 4.920 | 15,708,809 |
| 2025-05-20 | 5.050 | 5.090 | 4.960 | 4.980 | 4.980 | 13,583,920 |
| 2025-05-19 | 5.010 | 5.120 | 4.910 | 5.050 | 5.050 | 16,598,000 |
| 2025-05-16 | 4.980 | 5.020 | 4.930 | 4.990 | 4.990 | 13,837,130 |
| 2025-05-15 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 11,734,201 |
| 2025-05-14 | 5.000 | 5.030 | 4.900 | 4.970 | 4.970 | 17,736,301 |
| 2025-05-13 | 5.130 | 5.190 | 4.980 | 5.020 | 5.020 | 20,771,400 |
| 2025-05-12 | 5.070 | 5.130 | 4.970 | 5.100 | 5.100 | 32,369,312 |
| 2025-05-09 | 5.070 | 5.220 | 4.980 | 5.030 | 5.030 | 40,771,001 |
| 2025-05-08 | 4.730 | 5.090 | 4.710 | 5.010 | 5.010 | 47,975,764 |
| 2025-05-07 | 4.730 | 4.770 | 4.680 | 4.730 | 4.730 | 15,302,738 |
| 2025-05-06 | 4.620 | 4.710 | 4.580 | 4.710 | 4.710 | 20,132,502 |
| 2025-04-30 | 4.540 | 4.630 | 4.540 | 4.550 | 4.550 | 14,751,700 |
| 2025-04-29 | 4.430 | 4.540 | 4.400 | 4.540 | 4.540 | 14,200,102 |
| 2025-04-28 | 4.520 | 4.520 | 4.420 | 4.430 | 4.430 | 12,787,800 |
| 2025-04-25 | 4.480 | 4.530 | 4.440 | 4.490 | 4.490 | 12,590,109 |
| 2025-04-24 | 4.540 | 4.560 | 4.450 | 4.480 | 4.480 | 15,001,101 |
| 2025-04-23 | 4.460 | 4.550 | 4.460 | 4.530 | 4.530 | 18,690,812 |
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.