Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.450 | 4.540 | 4.410 | 4.520 | 4.520 | 9,370,319 |
| 2025-01-17 | 4.420 | 4.460 | 4.400 | 4.440 | 4.440 | 5,719,619 |
| 2025-01-16 | 4.430 | 4.490 | 4.390 | 4.440 | 4.440 | 6,778,209 |
| 2025-01-15 | 4.370 | 4.440 | 4.360 | 4.420 | 4.420 | 7,324,901 |
| 2025-01-14 | 4.210 | 4.400 | 4.210 | 4.400 | 4.400 | 8,076,407 |
| 2025-01-13 | 4.150 | 4.230 | 4.070 | 4.200 | 4.200 | 6,164,700 |
| 2025-01-10 | 4.270 | 4.310 | 4.200 | 4.210 | 4.210 | 6,976,001 |
| 2025-01-09 | 4.250 | 4.310 | 4.210 | 4.270 | 4.270 | 6,791,606 |
| 2025-01-08 | 4.250 | 4.260 | 4.090 | 4.240 | 4.240 | 7,221,450 |
| 2025-01-07 | 4.080 | 4.250 | 4.080 | 4.250 | 4.250 | 9,465,911 |
| 2025-01-06 | 4.040 | 4.100 | 3.900 | 4.080 | 4.080 | 9,028,300 |
| 2025-01-03 | 4.230 | 4.280 | 4.060 | 4.090 | 4.090 | 12,601,180 |
| 2025-01-02 | 4.350 | 4.410 | 4.190 | 4.230 | 4.230 | 11,015,102 |
| 2024-12-31 | 4.400 | 4.470 | 4.330 | 4.350 | 4.350 | 9,608,900 |
| 2024-12-30 | 4.450 | 4.530 | 4.350 | 4.410 | 4.410 | 9,680,601 |
| 2024-12-27 | 4.390 | 4.520 | 4.380 | 4.470 | 4.470 | 9,025,699 |
| 2024-12-26 | 4.340 | 4.420 | 4.330 | 4.380 | 4.380 | 7,549,200 |
| 2024-12-25 | 4.480 | 4.550 | 4.300 | 4.340 | 4.340 | 14,489,200 |
| 2024-12-24 | 4.390 | 4.700 | 4.380 | 4.490 | 4.490 | 20,426,710 |
| 2024-12-23 | 4.590 | 4.590 | 4.350 | 4.360 | 4.360 | 13,502,900 |
| 2024-12-20 | 4.550 | 4.660 | 4.540 | 4.590 | 4.590 | 9,783,500 |
| 2024-12-19 | 4.480 | 4.540 | 4.430 | 4.520 | 4.520 | 8,610,010 |
| 2024-12-18 | 4.500 | 4.600 | 4.470 | 4.520 | 4.520 | 14,875,500 |
| 2024-12-17 | 4.970 | 4.970 | 4.530 | 4.550 | 4.550 | 29,735,019 |
| 2024-12-16 | 4.700 | 4.750 | 4.680 | 4.710 | 4.710 | 10,981,701 |
| 2024-12-13 | 4.810 | 4.820 | 4.660 | 4.680 | 4.680 | 13,753,334 |
| 2024-12-12 | 4.860 | 4.890 | 4.750 | 4.820 | 4.820 | 17,550,584 |
| 2024-12-11 | 4.860 | 4.970 | 4.830 | 4.870 | 4.870 | 14,976,328 |
| 2024-12-10 | 4.980 | 5.030 | 4.820 | 4.870 | 4.870 | 21,705,400 |
| 2024-12-09 | 4.970 | 4.970 | 4.790 | 4.870 | 4.870 | 21,566,728 |
| 2024-12-06 | 4.730 | 4.910 | 4.670 | 4.880 | 4.880 | 25,809,197 |
| 2024-12-05 | 4.600 | 4.880 | 4.600 | 4.740 | 4.740 | 22,797,881 |
| 2024-12-04 | 4.600 | 4.690 | 4.580 | 4.600 | 4.600 | 11,311,504 |
| 2024-12-03 | 4.620 | 4.690 | 4.570 | 4.650 | 4.650 | 17,950,494 |
| 2024-12-02 | 4.450 | 4.610 | 4.450 | 4.590 | 4.590 | 19,936,453 |
| 2024-11-29 | 4.460 | 4.500 | 4.390 | 4.440 | 4.440 | 14,574,909 |
| 2024-11-28 | 4.430 | 4.480 | 4.410 | 4.440 | 4.440 | 8,609,701 |
| 2024-11-27 | 4.390 | 4.430 | 4.290 | 4.430 | 4.430 | 11,772,700 |
| 2024-11-26 | 4.480 | 4.520 | 4.400 | 4.410 | 4.410 | 8,451,000 |
| 2024-11-25 | 4.420 | 4.470 | 4.350 | 4.460 | 4.460 | 9,621,702 |
| 2024-11-22 | 4.550 | 4.580 | 4.380 | 4.400 | 4.400 | 13,679,301 |
| 2024-11-21 | 4.480 | 4.560 | 4.450 | 4.550 | 4.550 | 12,088,369 |
| 2024-11-20 | 4.450 | 4.490 | 4.400 | 4.480 | 4.480 | 10,011,830 |
| 2024-11-19 | 4.450 | 4.490 | 4.320 | 4.450 | 4.450 | 12,698,000 |
| 2024-11-18 | 4.400 | 4.600 | 4.390 | 4.440 | 4.440 | 21,402,823 |
| 2024-11-15 | 4.420 | 4.550 | 4.360 | 4.360 | 4.360 | 14,534,552 |
| 2024-11-14 | 4.700 | 4.700 | 4.480 | 4.510 | 4.510 | 13,225,735 |
| 2024-11-13 | 4.620 | 4.730 | 4.530 | 4.680 | 4.680 | 20,065,302 |
| 2024-11-12 | 4.620 | 4.720 | 4.540 | 4.630 | 4.630 | 35,480,255 |
| 2024-11-11 | 4.500 | 4.600 | 4.480 | 4.600 | 4.600 | 25,495,100 |
| 2024-11-08 | 4.620 | 4.670 | 4.510 | 4.530 | 4.530 | 31,674,461 |
| 2024-11-07 | 4.590 | 4.630 | 4.480 | 4.610 | 4.610 | 36,821,487 |
| 2024-11-06 | 4.790 | 4.880 | 4.530 | 4.580 | 4.580 | 55,420,615 |
| 2024-11-05 | 4.980 | 5.030 | 4.600 | 4.740 | 4.740 | 92,707,327 |
| 2024-11-04 | 4.310 | 4.760 | 4.300 | 4.760 | 4.760 | 54,199,964 |
| 2024-11-01 | 4.700 | 4.840 | 4.330 | 4.330 | 4.330 | 105,858,166 |
| 2024-10-31 | 4.400 | 4.400 | 4.240 | 4.400 | 4.400 | 50,101,404 |
| 2024-10-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,138,630 |
| 2024-10-29 | 3.730 | 3.750 | 3.630 | 3.640 | 3.640 | 9,198,611 |
| 2024-10-28 | 3.620 | 3.720 | 3.610 | 3.710 | 3.710 | 11,564,986 |
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.