Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.180	11.300	10.960	11.010	11.010	20,984,273
2023-07-26	11.800	11.870	11.190	11.250	11.250	25,097,583
2023-07-25	11.960	12.140	11.760	11.800	11.800	25,173,888
2023-07-24	11.880	12.380	11.780	11.930	11.930	23,335,201
2023-07-21	12.040	12.200	11.840	11.900	11.900	18,394,129
2023-07-20	12.560	12.640	11.940	11.990	11.990	32,917,148
2023-07-19	12.950	13.050	12.480	12.590	12.590	27,836,619
2023-07-18	13.330	13.580	12.890	12.950	12.950	29,419,418
2023-07-17	13.940	13.950	13.300	13.390	13.390	31,130,222
2023-07-14	13.680	14.680	13.570	13.960	13.960	57,930,212
2023-07-13	13.020	13.810	12.650	13.790	13.790	48,435,671
2023-07-12	13.210	13.370	12.800	12.860	12.860	33,050,549
2023-07-11	13.300	13.640	12.950	13.350	13.350	35,312,154
2023-07-10	13.840	13.890	13.060	13.320	13.320	38,270,651
2023-07-07	13.820	14.300	13.350	13.790	13.790	53,503,253
2023-07-06	13.350	14.260	13.160	13.940	13.940	60,329,342
2023-07-05	13.840	14.250	13.320	13.450	13.450	65,741,823
2023-07-04	14.000	14.380	13.610	14.160	14.160	85,569,939
2023-07-03	13.950	14.620	13.560	14.030	14.030	126,411,793
2023-06-30	12.000	13.290	12.000	13.290	13.290	92,285,351
2023-06-29	11.280	12.280	11.150	12.080	12.080	71,372,792
2023-06-28	12.170	12.290	11.170	11.620	11.620	70,798,870
2023-06-27	12.040	12.720	12.010	12.410	12.410	82,868,162
2023-06-26	12.710	12.910	11.780	11.780	11.780	89,796,889
2023-06-21	11.630	13.090	11.450	13.090	13.090	120,769,489
2023-06-20	12.150	12.150	11.300	11.900	11.900	100,732,117
2023-06-19	11.350	12.170	11.350	12.170	12.170	99,993,799
2023-06-16	10.400	11.270	10.130	11.060	11.060	61,201,150
2023-06-15	10.350	11.020	10.310	10.410	10.410	50,192,971
2023-06-14	10.250	10.730	10.080	10.450	10.450	60,163,682
2023-06-13	10.050	10.550	9.780	10.350	10.350	66,605,837
2023-06-12	9.320	10.260	9.310	10.160	10.030	50,512,580
2023-06-09	9.100	9.350	9.050	9.330	9.211	13,086,345
2023-06-08	9.140	9.200	8.980	9.040	8.924	11,201,075
2023-06-07	9.580	9.700	8.960	9.200	9.082	21,985,223
2023-06-06	9.460	9.490	9.190	9.210	9.092	14,202,760
2023-06-05	9.430	9.640	9.370	9.480	9.359	15,059,571
2023-06-02	9.460	9.510	9.370	9.410	9.290	8,924,786
2023-06-01	9.370	9.450	9.270	9.410	9.290	9,997,550
2023-05-31	9.260	9.500	9.180	9.460	9.339	12,585,680
2023-05-30	9.090	9.280	8.970	9.270	9.151	10,208,455
2023-05-29	8.990	9.180	8.950	9.090	8.974	11,753,123
2023-05-26	8.720	8.970	8.710	8.950	8.836	9,873,279
2023-05-25	8.730	8.870	8.610	8.770	8.658	8,575,700
2023-05-24	8.640	8.800	8.580	8.700	8.589	6,633,571
2023-05-23	8.760	8.820	8.650	8.660	8.549	8,570,796
2023-05-22	8.900	8.900	8.670	8.770	8.658	9,373,842
2023-05-19	8.740	8.900	8.650	8.850	8.737	10,216,330
2023-05-18	8.450	8.790	8.440	8.720	8.608	12,722,390
2023-05-17	8.350	8.510	8.270	8.450	8.342	8,982,845
2023-05-16	8.440	8.570	8.370	8.430	8.322	10,357,082
2023-05-15	8.480	8.580	8.290	8.490	8.381	9,294,440
2023-05-12	8.590	8.690	8.450	8.490	8.381	9,697,482
2023-05-11	8.650	8.710	8.540	8.570	8.460	7,468,241
2023-05-10	8.750	8.870	8.580	8.660	8.549	10,830,250
2023-05-09	8.980	9.050	8.720	8.760	8.648	13,132,029
2023-05-08	8.850	9.050	8.770	9.000	8.885	10,268,604
2023-05-05	9.010	9.070	8.770	8.830	8.717	13,010,249
2023-05-04	9.160	9.340	8.920	9.090	8.974	17,896,162
2023-04-28	8.870	9.320	8.860	9.260	9.142	21,878,981

← NewerPage 14 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.