Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.690	10.720	10.160	10.390	10.390	33,280,871
2023-10-26	10.830	10.950	10.570	10.800	10.800	24,789,302
2023-10-25	10.570	11.100	10.490	10.870	10.870	24,862,921
2023-10-24	10.400	10.590	10.120	10.510	10.510	21,174,396
2023-10-23	10.880	11.040	10.310	10.390	10.390	21,301,856
2023-10-20	11.590	11.650	10.850	10.900	10.900	31,618,290
2023-10-19	11.540	12.050	11.480	11.570	11.570	27,184,289
2023-10-18	11.720	12.250	11.520	11.800	11.800	33,123,744
2023-10-17	11.780	11.850	11.440	11.660	11.660	21,148,844
2023-10-16	12.010	12.030	11.610	11.760	11.760	28,571,306
2023-10-13	12.050	12.240	11.800	12.100	12.100	39,896,322
2023-10-12	11.970	12.450	11.680	12.300	12.300	58,300,851
2023-10-11	11.900	12.150	11.700	11.950	11.950	39,851,031
2023-10-10	11.830	12.080	11.740	11.820	11.820	42,843,837
2023-10-09	11.780	11.940	11.630	11.920	11.920	41,359,976
2023-09-28	11.390	11.810	11.370	11.730	11.730	42,276,966
2023-09-27	11.660	11.660	11.340	11.360	11.360	32,412,214
2023-09-26	11.830	11.990	11.590	11.620	11.620	41,810,980
2023-09-25	11.800	12.090	11.680	11.910	11.910	76,930,424
2023-09-22	10.470	11.620	10.460	11.620	11.620	51,953,511
2023-09-21	10.200	10.660	10.110	10.560	10.560	30,499,806
2023-09-20	10.440	10.780	10.280	10.310	10.310	26,340,092
2023-09-19	10.960	11.000	10.370	10.420	10.420	36,645,150
2023-09-18	11.450	11.450	10.910	11.050	11.050	33,836,366
2023-09-15	11.850	11.890	11.410	11.650	11.650	51,995,568
2023-09-14	11.440	12.220	11.380	11.950	11.950	73,201,950
2023-09-13	11.680	11.700	11.210	11.380	11.380	45,127,556
2023-09-12	11.620	11.980	11.400	11.960	11.960	54,824,938
2023-09-11	11.100	11.700	10.960	11.620	11.620	37,998,892
2023-09-08	10.940	11.110	10.710	11.020	11.020	11,193,179
2023-09-07	11.180	11.210	10.900	10.990	10.990	13,677,282
2023-09-06	11.120	11.290	10.800	11.260	11.260	17,348,175
2023-09-05	11.390	11.450	11.000	11.110	11.110	19,081,524
2023-09-04	11.190	11.480	11.170	11.420	11.420	25,322,478
2023-09-01	11.150	11.350	11.010	11.150	11.150	14,602,252
2023-08-31	11.200	11.380	11.050	11.180	11.180	18,626,882
2023-08-30	10.980	11.330	10.920	11.230	11.230	24,076,491
2023-08-29	10.460	11.110	10.300	10.970	10.970	29,454,431
2023-08-28	10.870	10.890	10.330	10.380	10.380	25,249,946
2023-08-25	11.040	11.100	10.310	10.400	10.400	40,431,557
2023-08-24	10.980	11.710	10.890	11.270	11.270	34,274,202
2023-08-23	11.370	11.400	10.800	10.800	10.800	20,019,134
2023-08-22	10.690	11.410	10.690	11.320	11.320	26,231,380
2023-08-21	10.620	10.920	10.580	10.580	10.580	12,037,406
2023-08-18	10.880	11.020	10.670	10.690	10.690	15,415,626
2023-08-17	10.700	11.050	10.560	10.950	10.950	16,611,818
2023-08-16	10.760	10.960	10.700	10.740	10.740	15,876,120
2023-08-15	10.960	11.100	10.770	10.840	10.840	18,413,963
2023-08-14	10.660	10.860	10.500	10.830	10.830	19,473,011
2023-08-11	11.180	11.210	10.800	10.800	10.800	14,749,652
2023-08-10	11.330	11.330	11.050	11.090	11.090	19,424,820
2023-08-09	11.640	11.670	11.220	11.240	11.240	28,007,380
2023-08-08	11.600	12.160	11.550	11.760	11.760	38,115,990
2023-08-07	11.550	11.840	11.520	11.670	11.670	44,285,977
2023-08-04	11.360	11.680	11.200	11.450	11.450	26,526,257
2023-08-03	11.380	11.620	11.170	11.280	11.280	27,706,490
2023-08-02	11.570	11.840	11.300	11.590	11.590	42,104,977
2023-08-01	11.080	11.890	10.800	11.530	11.530	63,207,094
2023-07-31	10.950	11.100	10.830	11.050	11.050	20,462,990
2023-07-28	11.030	11.210	10.800	11.060	11.060	19,574,830

← NewerPage 13 of 21 · 1,213 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.