Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.460 | 4.550 | 4.460 | 4.530 | 4.530 | 18,690,812 |
| 2025-04-22 | 4.440 | 4.490 | 4.380 | 4.460 | 4.460 | 16,915,300 |
| 2025-04-21 | 4.380 | 4.430 | 4.330 | 4.430 | 4.430 | 15,309,854 |
| 2025-04-18 | 4.320 | 4.430 | 4.320 | 4.380 | 4.380 | 16,241,000 |
| 2025-04-17 | 4.370 | 4.470 | 4.360 | 4.370 | 4.370 | 26,130,900 |
| 2025-04-16 | 4.540 | 4.570 | 4.310 | 4.350 | 4.350 | 40,081,300 |
| 2025-04-15 | 4.600 | 4.760 | 4.530 | 4.530 | 4.530 | 68,939,422 |
| 2025-04-14 | 4.430 | 4.920 | 4.420 | 4.800 | 4.800 | 91,541,334 |
| 2025-04-11 | 4.050 | 4.470 | 4.000 | 4.470 | 4.470 | 18,641,199 |
| 2025-04-10 | 4.000 | 4.100 | 4.000 | 4.060 | 4.060 | 18,809,998 |
| 2025-04-09 | 3.860 | 3.960 | 3.640 | 3.940 | 3.940 | 22,571,200 |
| 2025-04-08 | 4.000 | 4.110 | 3.810 | 3.920 | 3.920 | 29,755,000 |
| 2025-04-07 | 4.310 | 4.330 | 4.130 | 4.130 | 4.130 | 13,381,900 |
| 2025-04-03 | 4.700 | 4.810 | 4.580 | 4.590 | 4.590 | 16,479,601 |
| 2025-04-02 | 4.740 | 4.760 | 4.680 | 4.700 | 4.700 | 8,062,701 |
| 2025-04-01 | 4.720 | 4.780 | 4.700 | 4.710 | 4.710 | 7,897,600 |
| 2025-03-31 | 4.720 | 4.750 | 4.620 | 4.700 | 4.700 | 13,069,100 |
| 2025-03-28 | 4.870 | 4.890 | 4.740 | 4.750 | 4.750 | 13,166,241 |
| 2025-03-27 | 4.930 | 4.980 | 4.830 | 4.860 | 4.860 | 14,347,400 |
| 2025-03-26 | 4.850 | 5.010 | 4.850 | 4.970 | 4.970 | 16,939,200 |
| 2025-03-25 | 4.850 | 4.960 | 4.820 | 4.890 | 4.890 | 16,159,900 |
| 2025-03-24 | 5.150 | 5.150 | 4.770 | 4.850 | 4.850 | 36,292,022 |
| 2025-03-21 | 5.120 | 5.180 | 5.070 | 5.150 | 5.150 | 20,698,563 |
| 2025-03-20 | 5.010 | 5.180 | 5.000 | 5.150 | 5.150 | 26,633,863 |
| 2025-03-19 | 4.990 | 5.060 | 4.940 | 5.030 | 5.030 | 17,878,501 |
| 2025-03-18 | 5.040 | 5.050 | 4.880 | 5.000 | 5.000 | 25,626,487 |
| 2025-03-17 | 5.070 | 5.070 | 4.990 | 5.070 | 5.070 | 13,543,512 |
| 2025-03-14 | 4.980 | 5.030 | 4.860 | 5.030 | 5.030 | 21,027,559 |
| 2025-03-13 | 5.080 | 5.080 | 4.940 | 5.000 | 5.000 | 16,968,600 |
| 2025-03-12 | 5.120 | 5.150 | 5.060 | 5.080 | 5.080 | 15,123,401 |
| 2025-03-11 | 5.070 | 5.100 | 5.000 | 5.080 | 5.080 | 14,882,500 |
| 2025-03-10 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 20,319,863 |
| 2025-03-07 | 5.010 | 5.080 | 4.970 | 5.010 | 5.010 | 16,801,288 |
| 2025-03-06 | 5.000 | 5.050 | 4.990 | 5.010 | 5.010 | 13,650,501 |
| 2025-03-05 | 4.940 | 5.030 | 4.890 | 5.020 | 5.020 | 16,121,450 |
| 2025-03-04 | 4.850 | 4.990 | 4.810 | 4.960 | 4.960 | 18,028,277 |
| 2025-03-03 | 4.900 | 4.950 | 4.790 | 4.800 | 4.800 | 16,893,301 |
| 2025-02-28 | 5.080 | 5.130 | 4.860 | 4.880 | 4.880 | 19,348,613 |
| 2025-02-27 | 5.150 | 5.220 | 5.030 | 5.100 | 5.100 | 22,025,811 |
| 2025-02-26 | 4.920 | 5.200 | 4.910 | 5.150 | 5.150 | 40,926,603 |
| 2025-02-25 | 4.820 | 4.970 | 4.800 | 4.920 | 4.920 | 25,410,046 |
| 2025-02-24 | 4.800 | 4.880 | 4.800 | 4.860 | 4.860 | 27,786,320 |
| 2025-02-21 | 4.830 | 4.960 | 4.790 | 4.860 | 4.860 | 41,888,924 |
| 2025-02-20 | 5.220 | 5.230 | 4.830 | 4.850 | 4.850 | 78,437,494 |
| 2025-02-19 | 4.530 | 4.920 | 4.490 | 4.920 | 4.920 | 19,366,310 |
| 2025-02-18 | 4.560 | 4.580 | 4.450 | 4.470 | 4.470 | 8,979,800 |
| 2025-02-17 | 4.380 | 4.550 | 4.370 | 4.550 | 4.550 | 13,779,100 |
| 2025-02-14 | 4.430 | 4.450 | 4.360 | 4.390 | 4.390 | 7,931,123 |
| 2025-02-13 | 4.510 | 4.520 | 4.430 | 4.440 | 4.440 | 8,635,324 |
| 2025-02-12 | 4.550 | 4.550 | 4.450 | 4.510 | 4.510 | 9,844,900 |
| 2025-02-11 | 4.560 | 4.580 | 4.470 | 4.530 | 4.530 | 7,950,807 |
| 2025-02-10 | 4.510 | 4.580 | 4.490 | 4.560 | 4.560 | 9,415,390 |
| 2025-02-07 | 4.450 | 4.540 | 4.440 | 4.490 | 4.490 | 10,837,706 |
| 2025-02-06 | 4.440 | 4.480 | 4.380 | 4.460 | 4.460 | 10,367,009 |
| 2025-02-05 | 4.520 | 4.620 | 4.450 | 4.470 | 4.470 | 13,876,370 |
| 2025-01-27 | 4.460 | 4.570 | 4.460 | 4.490 | 4.490 | 9,930,619 |
| 2025-01-24 | 4.410 | 4.500 | 4.380 | 4.490 | 4.490 | 9,036,202 |
| 2025-01-23 | 4.440 | 4.500 | 4.410 | 4.410 | 4.410 | 8,230,617 |
| 2025-01-22 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 8,028,900 |
| 2025-01-21 | 4.520 | 4.570 | 4.430 | 4.460 | 4.460 | 10,850,235 |
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.