Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 7,685,701 |
| 2024-10-24 | 3.580 | 3.590 | 3.520 | 3.550 | 3.550 | 6,894,401 |
| 2024-10-23 | 3.510 | 3.670 | 3.470 | 3.590 | 3.590 | 16,030,355 |
| 2024-10-22 | 3.450 | 3.610 | 3.420 | 3.510 | 3.510 | 10,858,101 |
| 2024-10-21 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 7,649,908 |
| 2024-10-18 | 3.370 | 3.470 | 3.340 | 3.410 | 3.410 | 8,251,161 |
| 2024-10-17 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 7,105,000 |
| 2024-10-16 | 3.390 | 3.460 | 3.350 | 3.430 | 3.430 | 6,787,750 |
| 2024-10-15 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 7,143,500 |
| 2024-10-14 | 3.460 | 3.510 | 3.410 | 3.470 | 3.470 | 7,838,310 |
| 2024-10-11 | 3.580 | 3.580 | 3.400 | 3.430 | 3.430 | 9,735,706 |
| 2024-10-10 | 3.550 | 3.680 | 3.510 | 3.590 | 3.590 | 13,000,505 |
| 2024-10-09 | 3.770 | 3.770 | 3.510 | 3.520 | 3.520 | 19,228,700 |
| 2024-10-08 | 3.930 | 3.940 | 3.630 | 3.810 | 3.810 | 28,240,760 |
| 2024-09-30 | 3.500 | 3.630 | 3.370 | 3.580 | 3.580 | 26,960,908 |
| 2024-09-27 | 3.310 | 3.360 | 3.270 | 3.340 | 3.340 | 6,623,285 |
| 2024-09-26 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 6,044,200 |
| 2024-09-25 | 3.160 | 3.250 | 3.160 | 3.200 | 3.200 | 8,126,600 |
| 2024-09-24 | 3.070 | 3.150 | 3.050 | 3.150 | 3.150 | 6,356,600 |
| 2024-09-23 | 3.070 | 3.080 | 3.020 | 3.060 | 3.060 | 4,579,900 |
| 2024-09-20 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 4,111,600 |
| 2024-09-19 | 2.980 | 3.090 | 2.960 | 3.050 | 3.050 | 6,738,304 |
| 2024-09-18 | 2.950 | 2.960 | 2.890 | 2.960 | 2.960 | 4,145,804 |
| 2024-09-13 | 2.970 | 2.980 | 2.930 | 2.940 | 2.940 | 3,189,100 |
| 2024-09-12 | 2.930 | 2.980 | 2.930 | 2.960 | 2.960 | 3,899,800 |
| 2024-09-11 | 2.940 | 2.970 | 2.920 | 2.930 | 2.930 | 3,439,700 |
| 2024-09-10 | 2.930 | 2.960 | 2.900 | 2.950 | 2.950 | 6,285,710 |
| 2024-09-09 | 2.890 | 2.990 | 2.830 | 2.950 | 2.950 | 7,093,910 |
| 2024-09-06 | 2.950 | 2.950 | 2.880 | 2.890 | 2.890 | 3,593,500 |
| 2024-09-05 | 2.920 | 2.960 | 2.920 | 2.950 | 2.950 | 2,247,600 |
| 2024-09-04 | 2.930 | 2.970 | 2.920 | 2.930 | 2.930 | 3,149,005 |
| 2024-09-03 | 2.890 | 2.950 | 2.890 | 2.950 | 2.950 | 3,386,000 |
| 2024-09-02 | 2.930 | 2.970 | 2.890 | 2.910 | 2.910 | 4,565,703 |
| 2024-08-30 | 2.900 | 2.970 | 2.870 | 2.930 | 2.930 | 5,200,705 |
| 2024-08-29 | 2.860 | 2.900 | 2.840 | 2.880 | 2.880 | 3,110,000 |
| 2024-08-28 | 2.860 | 2.920 | 2.830 | 2.870 | 2.870 | 3,533,400 |
| 2024-08-27 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 2,986,600 |
| 2024-08-26 | 2.870 | 2.930 | 2.850 | 2.910 | 2.910 | 2,570,100 |
| 2024-08-23 | 2.890 | 2.890 | 2.840 | 2.860 | 2.860 | 3,006,200 |
| 2024-08-22 | 2.950 | 2.960 | 2.880 | 2.890 | 2.890 | 4,065,500 |
| 2024-08-21 | 2.970 | 3.000 | 2.920 | 2.940 | 2.940 | 4,662,200 |
| 2024-08-20 | 3.060 | 3.070 | 2.980 | 3.000 | 3.000 | 5,764,700 |
| 2024-08-19 | 3.050 | 3.110 | 3.040 | 3.080 | 3.080 | 7,675,203 |
| 2024-08-16 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 4,083,500 |
| 2024-08-15 | 3.010 | 3.060 | 3.000 | 3.050 | 3.050 | 4,728,403 |
| 2024-08-14 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 4,662,500 |
| 2024-08-13 | 3.020 | 3.080 | 2.990 | 3.080 | 3.080 | 4,575,200 |
| 2024-08-12 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 4,733,800 |
| 2024-08-09 | 3.070 | 3.090 | 3.030 | 3.040 | 3.040 | 5,207,600 |
| 2024-08-08 | 3.060 | 3.090 | 3.020 | 3.060 | 3.060 | 10,377,600 |
| 2024-08-07 | 3.130 | 3.170 | 3.080 | 3.090 | 3.090 | 13,518,957 |
| 2024-08-06 | 3.220 | 3.240 | 3.100 | 3.150 | 3.150 | 14,632,919 |
| 2024-08-05 | 3.230 | 3.310 | 3.090 | 3.120 | 3.120 | 26,133,807 |
| 2024-08-02 | 3.230 | 3.650 | 3.140 | 3.360 | 3.360 | 46,586,999 |
| 2024-08-01 | 3.060 | 3.330 | 3.030 | 3.330 | 3.330 | 22,031,667 |
| 2024-07-31 | 2.960 | 3.030 | 2.930 | 3.030 | 3.030 | 9,236,001 |
| 2024-07-30 | 2.900 | 2.970 | 2.870 | 2.960 | 2.960 | 6,421,301 |
| 2024-07-29 | 2.870 | 2.910 | 2.850 | 2.910 | 2.910 | 4,679,700 |
| 2024-07-26 | 2.810 | 2.870 | 2.810 | 2.860 | 2.860 | 3,632,800 |
| 2024-07-25 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 4,120,506 |
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.