Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.530 | 7.870 | 7.520 | 7.850 | 7.850 | 12,497,338 |
| 2024-04-23 | 7.540 | 7.660 | 7.480 | 7.520 | 7.520 | 10,530,969 |
| 2024-04-22 | 7.450 | 7.610 | 7.200 | 7.500 | 7.500 | 12,445,680 |
| 2024-04-19 | 7.680 | 7.690 | 7.440 | 7.520 | 7.520 | 12,294,320 |
| 2024-04-18 | 7.750 | 7.940 | 7.500 | 7.710 | 7.710 | 19,142,700 |
| 2024-04-17 | 7.220 | 7.760 | 7.220 | 7.730 | 7.730 | 21,289,011 |
| 2024-04-16 | 7.610 | 7.650 | 7.020 | 7.050 | 7.050 | 21,734,591 |
| 2024-04-15 | 8.020 | 8.110 | 7.500 | 7.660 | 7.660 | 20,590,500 |
| 2024-04-12 | 8.000 | 8.220 | 7.980 | 8.040 | 8.040 | 16,305,249 |
| 2024-04-11 | 7.970 | 8.130 | 7.960 | 7.970 | 7.970 | 11,939,600 |
| 2024-04-10 | 8.280 | 8.280 | 7.950 | 8.050 | 8.050 | 15,677,429 |
| 2024-04-09 | 8.310 | 8.400 | 8.210 | 8.330 | 8.330 | 13,584,183 |
| 2024-04-08 | 8.480 | 8.540 | 8.300 | 8.330 | 8.330 | 13,085,352 |
| 2024-04-03 | 8.820 | 8.860 | 8.480 | 8.520 | 8.520 | 18,152,384 |
| 2024-04-02 | 9.030 | 9.060 | 8.800 | 8.860 | 8.860 | 17,495,853 |
| 2024-04-01 | 9.140 | 9.250 | 9.020 | 9.070 | 9.070 | 23,339,840 |
| 2024-03-29 | 8.850 | 9.150 | 8.700 | 9.150 | 9.150 | 8,686,700 |
| 2024-03-28 | 8.560 | 9.000 | 8.480 | 8.870 | 8.870 | 23,031,747 |
| 2024-03-27 | 9.050 | 9.090 | 8.430 | 8.480 | 8.480 | 26,062,291 |
| 2024-03-26 | 9.210 | 9.400 | 9.040 | 9.090 | 9.090 | 25,739,928 |
| 2024-03-25 | 9.600 | 9.780 | 9.230 | 9.240 | 9.240 | 36,123,860 |
| 2024-03-22 | 9.600 | 9.950 | 9.560 | 9.710 | 9.710 | 43,186,996 |
| 2024-03-21 | 9.580 | 9.700 | 9.460 | 9.610 | 9.610 | 28,756,601 |
| 2024-03-20 | 9.630 | 9.720 | 9.450 | 9.540 | 9.540 | 26,547,360 |
| 2024-03-19 | 9.600 | 9.840 | 9.510 | 9.660 | 9.660 | 35,865,398 |
| 2024-03-18 | 9.450 | 9.820 | 9.380 | 9.750 | 9.750 | 46,459,374 |
| 2024-03-15 | 9.090 | 9.500 | 8.970 | 9.400 | 9.400 | 46,507,170 |
| 2024-03-14 | 9.290 | 9.430 | 9.020 | 9.160 | 9.160 | 62,983,797 |
| 2024-03-13 | 9.470 | 10.010 | 9.210 | 9.550 | 9.550 | 94,483,168 |
| 2024-03-12 | 9.370 | 9.520 | 9.000 | 9.100 | 9.100 | 44,688,181 |
| 2024-03-11 | 8.730 | 8.940 | 8.660 | 8.920 | 8.920 | 29,779,076 |
| 2024-03-08 | 8.780 | 9.020 | 8.650 | 8.980 | 8.980 | 36,578,735 |
| 2024-03-07 | 9.100 | 9.190 | 8.630 | 8.860 | 8.860 | 46,085,575 |
| 2024-03-06 | 9.110 | 9.280 | 8.810 | 9.100 | 9.100 | 45,757,688 |
| 2024-03-05 | 8.970 | 9.530 | 8.950 | 9.200 | 9.200 | 68,093,135 |
| 2024-03-04 | 8.990 | 9.280 | 8.720 | 8.850 | 8.850 | 58,080,628 |
| 2024-03-01 | 8.330 | 8.810 | 8.250 | 8.640 | 8.640 | 41,844,241 |
| 2024-02-29 | 7.670 | 8.190 | 7.670 | 8.190 | 8.190 | 28,543,091 |
| 2024-02-28 | 8.580 | 8.580 | 7.690 | 7.720 | 7.720 | 40,979,735 |
| 2024-02-27 | 8.030 | 8.530 | 7.910 | 8.470 | 8.470 | 31,066,850 |
| 2024-02-26 | 7.780 | 8.230 | 7.710 | 8.030 | 8.030 | 30,958,616 |
| 2024-02-23 | 7.720 | 7.940 | 7.580 | 7.890 | 7.890 | 31,129,463 |
| 2024-02-22 | 7.310 | 7.880 | 7.280 | 7.630 | 7.630 | 29,127,842 |
| 2024-02-21 | 7.010 | 7.440 | 6.990 | 7.170 | 7.170 | 21,728,830 |
| 2024-02-20 | 6.900 | 7.270 | 6.710 | 7.150 | 7.150 | 22,668,396 |
| 2024-02-19 | 6.720 | 6.980 | 6.720 | 6.930 | 6.930 | 24,190,818 |
| 2024-02-08 | 6.130 | 6.660 | 6.130 | 6.650 | 6.650 | 23,642,733 |
| 2024-02-07 | 5.880 | 6.170 | 5.800 | 6.050 | 6.050 | 20,309,963 |
| 2024-02-06 | 5.450 | 5.980 | 5.210 | 5.860 | 5.860 | 23,478,613 |
| 2024-02-05 | 6.120 | 6.180 | 5.550 | 5.550 | 5.550 | 22,288,740 |
| 2024-02-02 | 6.510 | 6.710 | 5.920 | 6.170 | 6.170 | 17,591,182 |
| 2024-02-01 | 6.500 | 6.700 | 6.330 | 6.500 | 6.500 | 15,036,255 |
| 2024-01-31 | 6.910 | 6.980 | 6.540 | 6.540 | 6.540 | 16,105,239 |
| 2024-01-30 | 6.900 | 7.170 | 6.800 | 6.920 | 6.920 | 17,925,894 |
| 2024-01-29 | 7.740 | 7.770 | 7.350 | 7.350 | 7.350 | 13,357,599 |
| 2024-01-26 | 7.800 | 7.910 | 7.710 | 7.740 | 7.740 | 11,872,228 |
| 2024-01-25 | 7.490 | 7.830 | 7.410 | 7.810 | 7.810 | 15,384,469 |
| 2024-01-24 | 7.450 | 7.520 | 7.130 | 7.490 | 7.490 | 11,374,898 |
| 2024-01-23 | 7.150 | 7.430 | 7.100 | 7.380 | 7.380 | 12,629,998 |
| 2024-01-22 | 7.650 | 7.740 | 7.140 | 7.200 | 7.200 | 12,976,353 |
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.