Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.980	9.190	8.820	8.960	8.845	22,359,886
2023-04-26	9.530	9.530	8.890	9.040	8.924	40,951,866
2023-04-25	9.010	9.380	9.010	9.380	9.260	32,290,683
2023-04-24	9.290	9.290	8.530	8.530	8.421	49,193,318
2023-04-21	10.140	10.150	9.480	9.480	9.359	17,681,532
2023-04-20	10.090	10.640	10.070	10.530	10.395	22,683,131
2023-04-19	10.250	10.250	9.810	10.030	9.902	23,740,581
2023-04-18	10.200	10.700	10.140	10.600	10.464	13,597,030
2023-04-17	10.250	10.360	10.060	10.280	10.149	9,186,883
2023-04-14	10.300	10.380	10.110	10.320	10.188	9,968,620
2023-04-13	10.660	10.710	10.270	10.300	10.168	14,049,712
2023-04-12	10.540	10.900	10.410	10.710	10.573	13,148,914
2023-04-11	10.530	10.780	10.300	10.510	10.376	12,139,362
2023-04-10	10.540	10.950	10.490	10.570	10.435	19,469,055
2023-04-07	10.470	10.600	10.320	10.480	10.346	8,781,989
2023-04-06	10.300	10.600	10.270	10.410	10.277	14,260,191
2023-04-04	10.650	10.990	10.450	10.540	10.405	19,039,133
2023-04-03	10.500	10.640	10.350	10.570	10.435	13,191,606
2023-03-31	10.270	10.600	10.220	10.550	10.415	9,667,352
2023-03-30	10.460	10.550	10.180	10.270	10.139	9,707,486
2023-03-29	10.260	10.670	10.250	10.480	10.346	11,779,665
2023-03-28	10.410	10.510	10.220	10.300	10.168	14,999,745
2023-03-27	10.550	10.620	10.350	10.500	10.366	14,485,366
2023-03-24	10.460	10.650	10.280	10.530	10.395	13,525,743
2023-03-23	10.420	10.670	10.380	10.450	10.316	18,953,043
2023-03-22	9.950	10.450	9.940	10.420	10.287	18,465,408
2023-03-21	9.880	10.030	9.800	9.980	9.852	10,906,230
2023-03-20	9.850	10.060	9.810	9.890	9.764	14,378,197
2023-03-17	9.520	9.800	9.420	9.740	9.615	10,811,373
2023-03-16	9.540	9.560	9.350	9.380	9.260	9,478,200
2023-03-15	9.680	9.710	9.510	9.510	9.388	9,665,446
2023-03-14	9.850	9.850	9.420	9.620	9.497	15,400,999
2023-03-13	9.850	9.950	9.760	9.850	9.724	11,330,464
2023-03-10	9.790	10.030	9.770	9.860	9.734	12,522,624
2023-03-09	9.760	9.930	9.650	9.880	9.754	8,127,939
2023-03-08	9.490	9.820	9.460	9.800	9.675	11,943,442
2023-03-07	9.810	9.870	9.490	9.500	9.378	11,506,905
2023-03-06	9.850	9.920	9.800	9.820	9.694	7,575,771
2023-03-03	9.950	9.970	9.700	9.850	9.724	11,429,138
2023-03-02	9.890	10.040	9.810	9.950	9.823	16,826,028
2023-03-01	9.690	9.860	9.660	9.850	9.724	13,288,357
2023-02-28	9.690	9.990	9.560	9.650	9.527	18,129,367
2023-02-27	9.570	9.570	9.400	9.470	9.349	6,653,775
2023-02-24	9.480	9.820	9.450	9.570	9.448	13,671,658
2023-02-23	9.540	9.540	9.350	9.400	9.280	5,319,224
2023-02-22	9.470	9.530	9.340	9.500	9.378	5,413,020
2023-02-21	9.410	9.560	9.360	9.500	9.378	6,872,016
2023-02-20	9.300	9.430	9.250	9.400	9.280	6,708,742
2023-02-17	9.370	9.650	9.240	9.300	9.181	10,340,112
2023-02-16	9.540	9.690	9.300	9.370	9.250	12,014,738
2023-02-15	9.420	9.610	9.390	9.560	9.438	9,111,500
2023-02-14	9.410	9.450	9.370	9.390	9.270	6,338,067
2023-02-13	9.430	9.470	9.330	9.400	9.280	8,787,686
2023-02-10	9.390	9.500	9.320	9.430	9.309	10,292,674
2023-02-09	9.080	9.440	9.060	9.420	9.300	12,217,069
2023-02-08	9.200	9.280	9.120	9.180	9.063	6,667,679
2023-02-07	9.170	9.240	9.060	9.200	9.082	8,624,685
2023-02-06	8.980	9.150	8.960	9.090	8.974	8,140,003
2023-02-03	9.080	9.090	8.880	9.030	8.915	7,805,022
2023-02-02	8.850	9.060	8.840	8.970	8.855	9,448,166

← NewerPage 15 of 21 · 1,212 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.