Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.820	8.920	8.750	8.890	8.776	8,416,555
2023-01-31	8.690	8.740	8.650	8.740	8.628	4,184,332
2023-01-30	8.730	8.810	8.670	8.720	8.608	5,536,857
2023-01-20	8.560	8.700	8.560	8.670	8.559	5,924,585
2023-01-19	8.460	8.600	8.430	8.580	8.470	4,768,150
2023-01-18	8.490	8.510	8.320	8.490	8.381	4,093,464
2023-01-17	8.460	8.500	8.390	8.490	8.381	3,637,355
2023-01-16	8.400	8.510	8.390	8.450	8.342	5,173,740
2023-01-13	8.380	8.440	8.350	8.440	8.332	3,802,998
2023-01-12	8.300	8.420	8.280	8.370	8.263	4,147,980
2023-01-11	8.360	8.430	8.290	8.290	8.184	4,385,548
2023-01-10	8.390	8.400	8.300	8.340	8.233	3,846,171
2023-01-09	8.420	8.500	8.350	8.370	8.263	4,970,438
2023-01-06	8.440	8.480	8.380	8.400	8.293	5,147,938
2023-01-05	8.350	8.490	8.330	8.450	8.342	6,456,908
2023-01-04	8.210	8.430	8.190	8.350	8.243	8,872,002
2023-01-03	7.900	8.230	7.900	8.180	8.075	7,599,740
2022-12-30	7.940	8.050	7.890	7.950	7.848	4,881,186
2022-12-29	8.000	8.010	7.880	7.880	7.779	3,536,797
2022-12-28	8.020	8.070	7.910	7.950	7.848	4,510,240
2022-12-27	8.010	8.060	7.940	8.020	7.917	4,118,580
2022-12-26	7.920	8.040	7.870	8.000	7.898	4,533,000
2022-12-23	7.790	7.930	7.770	7.840	7.740	3,595,040
2022-12-22	7.990	8.090	7.810	7.830	7.730	4,987,987
2022-12-21	8.160	8.160	7.940	7.970	7.868	4,497,180
2022-12-20	8.120	8.250	8.080	8.110	8.006	5,045,042
2022-12-19	8.210	8.260	8.100	8.150	8.046	6,516,280
2022-12-16	8.390	8.430	8.180	8.230	8.125	6,381,100
2022-12-15	8.350	8.480	8.270	8.450	8.342	5,776,220
2022-12-14	8.400	8.430	8.290	8.320	8.214	5,130,349
2022-12-13	8.520	8.560	8.340	8.390	8.283	5,760,396
2022-12-12	8.510	8.590	8.430	8.560	8.451	5,416,276
2022-12-09	8.560	8.590	8.470	8.510	8.401	5,671,800
2022-12-08	8.740	8.840	8.480	8.560	8.451	8,788,138
2022-12-07	8.740	8.860	8.720	8.770	8.658	5,908,044
2022-12-06	8.910	8.940	8.760	8.790	8.678	8,837,789
2022-12-05	8.930	9.010	8.870	8.960	8.845	8,533,329
2022-12-02	8.790	8.910	8.790	8.860	8.747	5,580,619
2022-12-01	8.900	8.910	8.750	8.820	8.707	10,166,483
2022-11-30	8.970	8.980	8.780	8.810	8.697	6,483,001
2022-11-29	8.830	8.990	8.730	8.970	8.855	7,772,997
2022-11-28	8.900	8.900	8.690	8.730	8.618	7,270,575
2022-11-25	8.990	9.010	8.850	8.880	8.766	6,135,642
2022-11-24	9.050	9.140	8.940	8.980	8.865	6,520,520
2022-11-23	9.170	9.230	8.880	9.040	8.924	8,303,854
2022-11-22	9.290	9.370	9.130	9.170	9.053	8,998,830
2022-11-21	9.390	9.440	9.160	9.220	9.102	12,816,036
2022-11-18	9.460	9.780	9.410	9.470	9.349	18,288,655
2022-11-17	9.210	9.420	9.150	9.400	9.280	11,224,754
2022-11-16	9.050	9.500	9.000	9.210	9.092	15,973,407
2022-11-15	8.830	9.030	8.780	9.000	8.885	9,617,182
2022-11-14	8.680	8.900	8.600	8.840	8.727	11,826,818
2022-11-11	8.730	8.860	8.630	8.690	8.579	14,671,879
2022-11-10	8.700	8.770	8.600	8.650	8.539	10,217,995
2022-11-09	9.020	9.040	8.690	8.710	8.599	10,210,567
2022-11-08	9.130	9.150	8.890	9.000	8.885	8,534,070
2022-11-07	9.220	9.270	8.980	9.080	8.964	10,106,999
2022-11-04	9.200	9.340	9.050	9.220	9.102	11,789,331
2022-11-03	9.150	9.340	9.130	9.210	9.092	8,791,163
2022-11-02	9.180	9.250	9.050	9.230	9.112	10,768,251

← NewerPage 16 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.