Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.000 | 5.020 | 4.860 | 4.910 | 4.910 | 11,010,800 |
| 2026-10-16 | 5.010 | 5.090 | 4.970 | 5.040 | 5.040 | 10,899,900 |
| 2026-10-15 | 5.030 | 5.070 | 4.940 | 4.960 | 4.960 | 11,605,800 |
| 2026-10-14 | 5.200 | 5.290 | 5.110 | 5.130 | 5.080 | 7,967,007 |
| 2026-10-13 | 5.100 | 5.250 | 5.020 | 5.220 | 5.169 | 10,855,100 |
| 2026-10-12 | 5.220 | 5.260 | 5.110 | 5.130 | 5.080 | 7,475,100 |
| 2026-10-09 | 5.260 | 5.300 | 5.090 | 5.220 | 5.169 | 16,425,600 |
| 2026-10-08 | 5.260 | 5.380 | 5.220 | 5.300 | 5.300 | 13,501,134 |
| 2026-09-30 | 5.290 | 5.300 | 5.220 | 5.260 | 5.260 | 9,181,071 |
| 2026-09-29 | 5.160 | 5.260 | 5.140 | 5.220 | 5.220 | 5,536,400 |
| 2026-09-28 | 5.180 | 5.220 | 5.130 | 5.190 | 5.190 | 6,508,357 |
| 2026-09-24 | 5.170 | 5.290 | 5.150 | 5.220 | 5.220 | 9,301,600 |
| 2026-09-23 | 5.200 | 5.240 | 5.170 | 5.190 | 5.190 | 5,921,800 |
| 2026-09-22 | 5.270 | 5.310 | 5.170 | 5.200 | 5.200 | 8,034,403 |
| 2026-09-21 | 5.250 | 5.310 | 5.220 | 5.280 | 5.280 | 6,234,301 |
| 2026-09-18 | 5.230 | 5.300 | 5.220 | 5.240 | 5.240 | 8,462,501 |
| 2026-09-17 | 5.170 | 5.260 | 5.160 | 5.220 | 5.220 | 6,517,900 |
| 2026-09-16 | 5.170 | 5.210 | 5.110 | 5.200 | 5.200 | 6,578,200 |
| 2026-09-15 | 5.250 | 5.250 | 5.130 | 5.130 | 5.130 | 8,074,600 |
| 2026-09-14 | 5.180 | 5.250 | 5.100 | 5.240 | 5.240 | 7,961,558 |
| 2026-09-11 | 5.230 | 5.260 | 5.100 | 5.180 | 5.180 | 11,195,601 |
| 2026-09-10 | 5.380 | 5.380 | 5.230 | 5.260 | 5.260 | 10,065,661 |
| 2026-09-09 | 5.350 | 5.400 | 5.330 | 5.380 | 5.380 | 9,095,900 |
| 2026-09-08 | 5.370 | 5.390 | 5.310 | 5.350 | 5.350 | 12,077,900 |
| 2026-09-07 | 5.410 | 5.420 | 5.300 | 5.360 | 5.360 | 10,513,746 |
| 2026-09-04 | 5.540 | 5.550 | 5.360 | 5.400 | 5.400 | 11,815,891 |
| 2026-09-03 | 5.520 | 5.570 | 5.430 | 5.480 | 5.480 | 11,144,600 |
| 2026-09-02 | 5.530 | 5.560 | 5.460 | 5.530 | 5.530 | 10,550,543 |
| 2026-09-01 | 5.610 | 5.660 | 5.530 | 5.550 | 5.550 | 19,830,501 |
| 2026-08-31 | 5.350 | 5.640 | 5.310 | 5.610 | 5.610 | 32,983,571 |
| 2026-08-28 | 5.280 | 5.340 | 5.240 | 5.280 | 5.280 | 11,966,982 |
| 2026-08-27 | 5.380 | 5.430 | 5.220 | 5.260 | 5.260 | 18,972,282 |
| 2026-08-26 | 5.340 | 5.400 | 5.300 | 5.330 | 5.330 | 9,145,893 |
| 2026-08-25 | 5.190 | 5.320 | 5.180 | 5.320 | 5.320 | 8,670,600 |
| 2026-08-24 | 5.270 | 5.350 | 5.130 | 5.230 | 5.230 | 13,632,483 |
| 2026-08-21 | 5.210 | 5.300 | 5.120 | 5.270 | 5.270 | 10,944,794 |
| 2026-08-20 | 5.250 | 5.310 | 5.200 | 5.210 | 5.210 | 9,092,800 |
| 2026-08-19 | 5.330 | 5.350 | 5.210 | 5.220 | 5.220 | 11,682,900 |
| 2026-08-18 | 5.390 | 5.500 | 5.330 | 5.340 | 5.340 | 10,140,701 |
| 2026-08-17 | 5.310 | 5.390 | 5.230 | 5.370 | 5.370 | 11,206,400 |
| 2026-08-14 | 5.270 | 5.310 | 5.200 | 5.260 | 5.260 | 11,781,923 |
| 2026-08-13 | 5.350 | 5.380 | 5.250 | 5.290 | 5.290 | 13,082,797 |
| 2026-08-12 | 5.350 | 5.380 | 5.320 | 5.370 | 5.370 | 11,139,571 |
| 2026-08-11 | 5.490 | 5.500 | 5.340 | 5.350 | 5.350 | 11,577,300 |
| 2026-08-10 | 5.310 | 5.480 | 5.310 | 5.470 | 5.470 | 13,582,703 |
| 2026-08-07 | 5.420 | 5.450 | 5.280 | 5.350 | 5.350 | 20,993,600 |
| 2026-08-06 | 5.330 | 5.630 | 5.330 | 5.420 | 5.420 | 25,308,708 |
| 2026-08-05 | 5.140 | 5.580 | 5.140 | 5.360 | 5.360 | 43,136,515 |
| 2026-08-04 | 5.080 | 5.270 | 5.060 | 5.140 | 5.140 | 29,279,449 |
| 2026-08-03 | 4.860 | 5.100 | 4.830 | 5.090 | 5.090 | 27,476,314 |
| 2026-07-31 | 4.810 | 4.880 | 4.800 | 4.860 | 4.860 | 15,358,685 |
| 2026-07-30 | 4.840 | 4.920 | 4.760 | 4.760 | 4.760 | 17,464,228 |
| 2026-07-29 | 4.790 | 4.890 | 4.790 | 4.890 | 4.890 | 14,753,807 |
| 2026-07-28 | 4.770 | 4.870 | 4.750 | 4.810 | 4.810 | 15,130,375 |
| 2026-07-27 | 4.700 | 4.830 | 4.610 | 4.820 | 4.820 | 23,696,869 |
| 2026-07-24 | 4.700 | 4.940 | 4.610 | 4.780 | 4.780 | 22,125,909 |
| 2026-07-23 | 4.620 | 4.750 | 4.570 | 4.750 | 4.750 | 15,973,217 |
| 2026-07-22 | 4.610 | 4.690 | 4.560 | 4.620 | 4.620 | 14,710,444 |
| 2026-07-21 | 4.760 | 4.770 | 4.560 | 4.670 | 4.670 | 25,109,639 |
| 2026-07-20 | 4.690 | 4.840 | 4.580 | 4.840 | 4.840 | 24,399,408 |
Page 1 of 1 · 60 trading days
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.