Shenzhen Gongjin Electn historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.010	13.560	12.900	13.380	13.380	46,098,375
2026-10-16	13.860	13.950	12.950	13.060	13.060	44,073,665
2026-10-15	13.500	14.020	13.430	13.530	13.530	37,109,766
2026-10-14	14.120	14.360	13.840	14.050	14.050	39,563,102
2026-10-13	13.520	14.300	13.150	14.170	14.170	49,430,356
2026-10-12	14.480	14.480	13.800	13.810	13.810	39,923,702
2026-10-09	14.800	15.100	13.980	14.640	14.640	53,408,190
2026-10-08	15.900	16.090	14.900	15.080	15.080	55,198,150
2026-09-30	16.870	16.990	15.700	15.720	15.720	56,727,787
2026-09-29	16.280	16.540	16.150	16.300	16.300	39,859,250
2026-09-28	17.400	17.640	16.250	16.490	16.490	60,827,030
2026-09-24	17.980	18.500	17.720	17.760	17.760	65,837,646
2026-09-23	18.200	18.780	17.880	18.340	18.340	88,351,743
2026-09-22	18.730	18.930	18.100	18.200	18.200	80,262,068
2026-09-21	18.350	18.740	18.000	18.650	18.650	126,819,922
2026-09-18	17.080	18.430	16.780	18.430	18.430	92,087,726
2026-09-17	16.730	17.160	16.600	16.750	16.750	68,417,652
2026-09-16	16.180	17.370	16.130	17.120	17.120	93,136,124
2026-09-15	16.180	16.600	15.880	16.240	16.240	56,914,386
2026-09-14	15.540	16.630	15.450	16.280	16.280	80,534,357
2026-09-11	16.420	17.060	15.600	15.950	15.950	85,254,945
2026-09-10	17.250	17.450	16.900	16.930	16.930	64,276,335
2026-09-09	18.040	18.490	17.660	17.850	17.850	89,327,425
2026-09-08	18.610	18.610	17.920	18.040	18.040	127,655,089
2026-09-07	17.000	17.890	17.000	17.890	17.890	36,543,009
2026-09-04	17.360	17.500	16.160	16.260	16.260	82,514,028
2026-09-03	17.980	18.140	16.980	17.190	17.190	72,248,185
2026-09-02	17.510	18.060	17.500	17.620	17.620	75,713,983
2026-09-01	18.530	18.680	17.900	17.910	17.910	110,822,379
2026-08-31	17.440	18.700	17.260	18.600	18.600	142,082,714
2026-08-28	18.140	18.470	17.700	17.730	17.730	117,590,492
2026-08-27	17.860	18.320	17.490	18.220	18.220	163,396,346
2026-08-26	16.800	17.880	16.300	17.880	17.880	126,463,633
2026-08-25	15.690	16.500	15.410	16.250	16.250	102,235,730
2026-08-24	17.360	17.630	16.010	16.010	16.010	112,605,624
2026-08-21	17.170	18.490	17.100	17.790	17.790	149,380,884
2026-08-20	17.440	18.040	16.830	17.000	17.000	118,499,382
2026-08-19	18.450	19.400	17.110	17.110	17.110	128,324,283
2026-08-18	20.150	20.580	18.150	19.010	19.010	228,907,449
2026-08-17	19.260	19.320	18.890	19.320	19.320	104,778,986
2026-08-14	16.360	17.560	16.270	17.560	17.560	112,627,950
2026-08-13	14.760	15.960	14.760	15.960	15.960	109,355,440
2026-08-12	14.630	14.750	14.300	14.510	14.510	62,830,498
2026-08-11	14.590	14.930	14.320	14.690	14.690	67,129,482
2026-08-10	14.700	14.880	14.350	14.680	14.680	64,246,391
2026-08-07	14.600	15.010	14.440	14.700	14.700	102,997,519
2026-08-06	13.950	14.940	13.950	14.780	14.780	120,036,671
2026-08-05	13.200	14.990	13.120	14.400	14.400	153,271,487
2026-08-04	13.350	13.690	12.880	13.630	13.630	108,608,022
2026-08-03	13.750	14.610	13.100	13.180	13.180	135,851,483
2026-07-31	14.980	15.670	14.150	14.510	14.510	165,029,629
2026-07-30	15.810	16.080	14.980	14.980	14.980	84,843,970
2026-07-29	17.400	17.800	15.700	16.640	16.640	194,212,638
2026-07-28	15.500	17.820	15.360	17.310	17.310	215,652,474
2026-07-27	14.930	16.760	14.300	16.200	16.200	141,975,976
2026-07-24	15.750	17.880	15.750	15.770	15.770	170,066,899
2026-07-23	17.060	17.640	16.000	16.600	16.600	213,987,945
2026-07-22	15.980	16.420	15.810	16.420	16.420	111,083,827
2026-07-21	13.130	14.930	12.730	14.930	14.930	133,315,517
2026-07-20	16.450	16.450	13.470	13.570	13.570	177,041,169

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.1300 CNY
2022-06-06	0.1500 CNY
2021-06-22	0.1350 CNY
2020-06-04	0.1220 CNY
2019-04-29	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.