Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.000	9.200	8.920	9.190	9.072	14,511,643
2022-10-31	9.180	9.340	8.870	8.910	8.796	21,193,295
2022-10-28	9.320	9.750	9.150	9.180	9.063	25,778,281
2022-10-27	9.370	9.550	9.330	9.420	9.300	11,281,315
2022-10-26	9.250	9.430	9.170	9.370	9.250	10,549,500
2022-10-25	9.240	9.380	9.130	9.200	9.082	16,860,829
2022-10-24	9.590	9.590	9.150	9.170	9.053	15,606,260
2022-10-21	9.130	9.420	9.050	9.220	9.102	11,228,739
2022-10-20	9.100	9.260	8.850	9.090	8.974	13,005,334
2022-10-19	9.250	9.390	9.120	9.130	9.013	9,699,166
2022-10-18	9.370	9.480	9.250	9.300	9.181	10,643,795
2022-10-17	8.860	9.480	8.810	9.440	9.319	18,619,959
2022-10-14	8.830	9.050	8.790	8.920	8.806	8,446,459
2022-10-13	8.630	9.140	8.530	8.880	8.766	19,090,266
2022-10-12	8.000	8.780	7.900	8.710	8.599	15,315,040
2022-10-11	8.000	8.080	7.890	7.980	7.878	6,792,879
2022-10-10	8.060	8.170	7.930	8.070	7.967	8,519,200
2022-09-30	8.250	8.350	8.000	8.000	7.898	8,770,327
2022-09-29	8.330	8.590	8.200	8.290	8.184	7,567,549
2022-09-28	8.690	8.690	8.210	8.240	8.135	11,451,470
2022-09-27	8.450	8.810	8.450	8.730	8.618	10,954,320
2022-09-26	8.550	8.640	8.210	8.430	8.322	11,355,705
2022-09-23	8.890	8.890	8.410	8.610	8.500	22,002,061
2022-09-22	8.700	9.140	8.570	9.030	8.915	21,201,140
2022-09-21	8.560	8.630	8.390	8.560	8.451	6,312,589
2022-09-20	8.510	8.790	8.460	8.500	8.391	9,505,901
2022-09-19	8.600	8.850	8.500	8.550	8.441	8,507,489
2022-09-16	8.680	9.060	8.610	8.710	8.599	11,858,179
2022-09-15	8.990	9.060	8.530	8.660	8.549	11,230,746
2022-09-14	8.880	9.070	8.830	8.980	8.865	7,784,379
2022-09-13	9.280	9.340	8.920	8.990	8.875	10,463,835
2022-09-09	9.410	9.460	9.060	9.180	9.063	12,438,274
2022-09-08	9.560	10.010	9.270	9.290	9.171	23,493,549
2022-09-07	9.180	9.580	9.020	9.470	9.349	27,588,405
2022-09-06	8.890	9.190	8.770	9.110	8.993	13,981,220
2022-09-05	8.950	8.950	8.750	8.810	8.697	9,599,675
2022-09-02	8.370	9.040	8.220	8.950	8.836	23,150,114
2022-09-01	8.120	8.600	8.100	8.380	8.273	14,094,003
2022-08-31	8.220	8.450	8.120	8.130	8.026	11,990,617
2022-08-30	8.120	8.400	8.120	8.220	8.115	6,319,767
2022-08-29	8.050	8.210	7.960	8.180	8.075	5,013,800
2022-08-26	8.280	8.320	8.150	8.230	8.125	6,750,924
2022-08-25	8.260	8.340	8.060	8.230	8.125	7,605,740
2022-08-24	8.590	8.590	8.180	8.270	8.164	12,887,725
2022-08-23	8.570	8.630	8.440	8.540	8.431	10,627,255
2022-08-22	8.710	8.780	8.550	8.590	8.480	12,815,444
2022-08-19	8.880	8.940	8.610	8.630	8.520	28,480,039
2022-08-18	8.250	9.080	8.220	8.810	8.697	49,867,784
2022-08-17	8.290	8.300	8.200	8.250	8.144	6,174,799
2022-08-16	8.210	8.310	8.190	8.230	8.125	8,006,661
2022-08-15	8.170	8.330	8.120	8.210	8.105	9,787,480
2022-08-12	8.250	8.420	8.150	8.180	8.075	9,179,366
2022-08-11	8.250	8.360	8.200	8.300	8.194	11,622,020
2022-08-10	8.430	8.480	8.190	8.220	8.115	14,047,348
2022-08-09	8.450	8.560	8.160	8.460	8.352	19,030,456
2022-08-08	8.550	8.590	8.120	8.320	8.214	32,938,085
2022-08-05	7.500	7.840	7.480	7.810	7.710	9,848,159
2022-08-04	7.450	7.520	7.390	7.490	7.394	4,561,708
2022-08-03	7.430	7.580	7.370	7.380	7.286	5,892,320
2022-08-02	7.540	7.550	7.250	7.410	7.315	7,115,359

← NewerPage 17 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.