Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.930 | 5.950 | 5.720 | 5.730 | 5.730 | 6,699,640 |
| 2024-07-22 | 5.860 | 5.960 | 5.790 | 5.900 | 5.900 | 6,805,200 |
| 2024-07-19 | 5.720 | 5.890 | 5.720 | 5.860 | 5.860 | 7,240,580 |
| 2024-07-18 | 5.800 | 5.800 | 5.640 | 5.770 | 5.770 | 9,991,900 |
| 2024-07-17 | 6.040 | 6.040 | 5.850 | 5.850 | 5.850 | 8,577,351 |
| 2024-07-16 | 5.960 | 6.050 | 5.850 | 5.990 | 5.990 | 10,849,000 |
| 2024-07-15 | 6.070 | 6.140 | 5.920 | 5.960 | 5.960 | 8,459,531 |
| 2024-07-12 | 6.280 | 6.280 | 6.070 | 6.110 | 6.110 | 10,736,520 |
| 2024-07-11 | 6.180 | 6.300 | 6.090 | 6.290 | 6.290 | 16,145,274 |
| 2024-07-10 | 6.280 | 6.330 | 5.920 | 6.070 | 6.070 | 25,914,485 |
| 2024-07-09 | 6.180 | 6.500 | 6.100 | 6.470 | 6.470 | 11,165,000 |
| 2024-07-08 | 6.370 | 6.400 | 6.180 | 6.200 | 6.200 | 7,348,780 |
| 2024-07-05 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2024-07-04 | 6.600 | 6.600 | 6.300 | 6.340 | 6.340 | 7,332,900 |
| 2024-07-03 | 6.610 | 6.670 | 6.530 | 6.540 | 6.540 | 6,110,020 |
| 2024-07-02 | 6.640 | 6.730 | 6.590 | 6.620 | 6.620 | 8,081,693 |
| 2024-07-01 | 6.700 | 6.780 | 6.470 | 6.630 | 6.630 | 10,001,136 |
| 2024-06-28 | 6.580 | 6.850 | 6.560 | 6.700 | 6.700 | 8,847,238 |
| 2024-06-27 | 6.730 | 6.780 | 6.570 | 6.580 | 6.580 | 8,763,060 |
| 2024-06-26 | 6.360 | 6.740 | 6.290 | 6.740 | 6.740 | 11,610,473 |
| 2024-06-25 | 6.500 | 6.590 | 6.300 | 6.370 | 6.370 | 9,631,000 |
| 2024-06-24 | 6.800 | 6.810 | 6.470 | 6.490 | 6.490 | 9,964,973 |
| 2024-06-21 | 6.870 | 6.980 | 6.740 | 6.890 | 6.890 | 9,775,781 |
| 2024-06-20 | 7.190 | 7.260 | 6.870 | 6.890 | 6.890 | 15,163,300 |
| 2024-06-19 | 7.300 | 7.400 | 7.120 | 7.190 | 7.190 | 18,583,663 |
| 2024-06-18 | 6.980 | 7.250 | 6.920 | 7.160 | 7.160 | 17,279,766 |
| 2024-06-17 | 6.900 | 7.080 | 6.850 | 7.000 | 7.000 | 12,882,376 |
| 2024-06-14 | 6.750 | 6.940 | 6.590 | 6.900 | 6.900 | 15,097,036 |
| 2024-06-13 | 6.720 | 6.930 | 6.680 | 6.760 | 6.760 | 13,142,130 |
| 2024-06-12 | 6.680 | 6.790 | 6.630 | 6.700 | 6.700 | 7,410,500 |
| 2024-06-11 | 6.500 | 6.720 | 6.370 | 6.670 | 6.670 | 10,732,329 |
| 2024-06-07 | 6.530 | 6.650 | 6.470 | 6.550 | 6.550 | 12,413,700 |
| 2024-06-06 | 6.730 | 6.800 | 6.400 | 6.460 | 6.460 | 16,384,740 |
| 2024-06-05 | 6.820 | 6.920 | 6.700 | 6.710 | 6.710 | 9,153,200 |
| 2024-06-04 | 6.990 | 6.990 | 6.700 | 6.850 | 6.850 | 14,216,042 |
| 2024-06-03 | 7.090 | 7.150 | 6.940 | 7.020 | 7.020 | 11,913,320 |
| 2024-05-31 | 7.080 | 7.380 | 7.060 | 7.200 | 7.200 | 12,565,800 |
| 2024-05-30 | 7.080 | 7.170 | 6.910 | 7.090 | 7.090 | 10,030,206 |
| 2024-05-29 | 7.160 | 7.220 | 7.030 | 7.070 | 7.070 | 13,067,716 |
| 2024-05-28 | 7.220 | 7.300 | 7.040 | 7.100 | 7.100 | 16,116,765 |
| 2024-05-27 | 7.380 | 7.440 | 7.110 | 7.300 | 7.300 | 34,069,242 |
| 2024-05-24 | 7.920 | 8.270 | 7.580 | 7.590 | 7.590 | 42,271,480 |
| 2024-05-23 | 7.840 | 7.880 | 7.590 | 7.610 | 7.610 | 22,120,189 |
| 2024-05-22 | 7.800 | 8.100 | 7.700 | 7.810 | 7.810 | 37,542,192 |
| 2024-05-21 | 7.630 | 8.450 | 7.550 | 7.910 | 7.910 | 48,904,100 |
| 2024-05-20 | 7.640 | 7.700 | 7.510 | 7.680 | 7.680 | 10,952,200 |
| 2024-05-17 | 7.410 | 7.610 | 7.350 | 7.600 | 7.600 | 10,001,806 |
| 2024-05-16 | 7.380 | 7.540 | 7.380 | 7.430 | 7.430 | 9,947,843 |
| 2024-05-15 | 7.450 | 7.490 | 7.320 | 7.340 | 7.340 | 7,299,600 |
| 2024-05-14 | 7.460 | 7.580 | 7.350 | 7.390 | 7.390 | 9,828,820 |
| 2024-05-13 | 7.600 | 7.600 | 7.350 | 7.410 | 7.410 | 12,969,200 |
| 2024-05-10 | 7.740 | 7.750 | 7.540 | 7.610 | 7.610 | 10,944,419 |
| 2024-05-09 | 7.660 | 7.810 | 7.640 | 7.720 | 7.720 | 9,854,840 |
| 2024-05-08 | 7.860 | 7.860 | 7.660 | 7.660 | 7.660 | 11,155,402 |
| 2024-05-07 | 7.900 | 8.020 | 7.780 | 7.880 | 7.880 | 13,248,111 |
| 2024-05-06 | 8.040 | 8.160 | 7.910 | 7.910 | 7.910 | 17,692,140 |
| 2024-04-30 | 7.880 | 8.040 | 7.830 | 7.990 | 7.990 | 17,343,488 |
| 2024-04-29 | 7.920 | 8.030 | 7.710 | 7.920 | 7.920 | 29,955,216 |
| 2024-04-26 | 7.770 | 8.220 | 7.770 | 8.140 | 8.140 | 14,266,962 |
| 2024-04-25 | 7.850 | 7.930 | 7.770 | 7.830 | 7.830 | 9,731,809 |
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.