Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.650	7.740	7.140	7.200	7.200	12,976,353
2024-01-19	7.810	7.910	7.700	7.700	7.700	8,019,674
2024-01-18	7.660	7.830	7.530	7.810	7.810	12,365,098
2024-01-17	7.890	7.980	7.720	7.720	7.720	8,735,160
2024-01-16	8.060	8.070	7.810	7.950	7.950	13,005,691
2024-01-15	8.050	8.150	7.950	8.070	8.070	6,789,705
2024-01-12	8.250	8.260	8.090	8.110	8.110	8,793,603
2024-01-11	8.000	8.280	7.990	8.250	8.250	11,553,807
2024-01-10	8.200	8.220	7.980	8.020	8.020	9,159,336
2024-01-09	8.200	8.320	8.120	8.180	8.180	10,059,900
2024-01-08	8.350	8.360	8.140	8.150	8.150	9,115,411
2024-01-05	8.650	8.650	8.300	8.370	8.370	12,352,040
2024-01-04	8.710	8.750	8.600	8.640	8.640	9,418,296
2024-01-03	8.740	8.830	8.610	8.700	8.700	13,453,420
2024-01-02	8.960	9.000	8.800	8.810	8.810	12,347,307
2023-12-29	8.540	9.120	8.540	8.960	8.960	22,526,022
2023-12-28	8.230	8.620	8.230	8.600	8.600	15,225,153
2023-12-27	8.190	8.370	8.190	8.320	8.320	11,085,843
2023-12-26	8.520	8.540	8.170	8.220	8.220	15,148,690
2023-12-25	8.500	8.650	8.470	8.510	8.510	7,940,713
2023-12-22	8.720	8.790	8.510	8.530	8.530	12,912,199
2023-12-21	8.630	8.860	8.460	8.730	8.730	15,659,641
2023-12-20	9.030	9.060	8.720	8.730	8.730	17,215,559
2023-12-19	8.980	9.090	8.890	9.030	9.030	13,070,248
2023-12-18	9.360	9.480	8.950	9.010	9.010	25,934,947
2023-12-15	9.670	9.720	9.380	9.430	9.430	24,203,566
2023-12-14	9.860	9.970	9.660	9.690	9.690	23,813,748
2023-12-13	9.980	10.050	9.760	9.770	9.770	28,428,134
2023-12-12	10.020	10.320	9.920	10.060	10.060	45,015,603
2023-12-11	9.850	10.050	9.680	9.960	9.960	39,527,696
2023-12-08	9.640	10.380	9.620	9.950	9.950	55,707,707
2023-12-07	9.520	9.760	9.460	9.690	9.690	26,596,699
2023-12-06	9.590	9.630	9.440	9.560	9.560	24,666,766
2023-12-05	9.910	9.930	9.570	9.590	9.590	36,570,095
2023-12-04	9.900	10.060	9.830	9.970	9.970	44,558,372
2023-12-01	9.840	9.970	9.710	9.870	9.870	47,674,887
2023-11-30	9.820	10.080	9.700	9.850	9.850	76,592,943
2023-11-29	9.240	10.150	9.180	10.150	10.150	55,824,742
2023-11-28	9.250	9.320	9.150	9.230	9.230	14,348,402
2023-11-27	9.110	9.300	9.100	9.260	9.260	14,201,449
2023-11-24	9.390	9.410	9.100	9.130	9.130	17,718,673
2023-11-23	9.300	9.460	9.130	9.410	9.410	17,737,773
2023-11-22	9.500	9.520	9.280	9.280	9.280	18,440,694
2023-11-21	9.620	9.700	9.440	9.480	9.480	19,162,108
2023-11-20	9.570	9.670	9.460	9.610	9.610	17,283,431
2023-11-17	9.410	9.570	9.350	9.550	9.550	20,359,415
2023-11-16	9.640	9.650	9.460	9.470	9.470	19,654,581
2023-11-15	9.680	9.710	9.500	9.640	9.640	22,354,090
2023-11-14	9.460	9.600	9.410	9.590	9.590	19,935,023
2023-11-13	9.350	9.570	9.350	9.480	9.480	25,390,897
2023-11-10	9.320	9.450	9.230	9.280	9.280	22,981,976
2023-11-09	9.490	9.650	9.330	9.430	9.430	30,422,894
2023-11-08	9.370	9.530	9.260	9.430	9.430	34,095,128
2023-11-07	9.150	9.430	9.010	9.360	9.360	42,022,737
2023-11-06	8.940	9.190	8.930	9.150	9.150	31,275,294
2023-11-03	8.700	8.950	8.680	8.890	8.890	25,467,190
2023-11-02	8.920	9.020	8.680	8.710	8.710	27,694,874
2023-11-01	9.260	9.350	8.900	8.960	8.960	40,699,545
2023-10-31	9.420	9.620	9.280	9.320	9.320	33,407,508
2023-10-30	9.470	9.580	9.350	9.500	9.500	61,064,860

← NewerPage 12 of 21 · 1,216 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.