Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.490	7.650	7.460	7.580	7.483	5,652,404
2022-07-29	7.560	7.610	7.450	7.480	7.384	5,089,726
2022-07-28	7.450	7.630	7.390	7.520	7.424	6,776,622
2022-07-27	7.430	7.500	7.350	7.420	7.325	4,910,962
2022-07-26	7.330	7.430	7.300	7.420	7.325	3,286,651
2022-07-25	7.470	7.500	7.310	7.340	7.246	3,512,140
2022-07-22	7.450	7.500	7.340	7.420	7.325	4,479,508
2022-07-21	7.430	7.550	7.390	7.400	7.305	4,714,677
2022-07-20	7.400	7.490	7.320	7.440	7.345	5,208,960
2022-07-19	7.210	7.490	7.180	7.380	7.286	6,878,828
2022-07-18	6.820	7.250	6.810	7.210	7.118	7,378,318
2022-07-15	6.980	7.090	6.820	6.820	6.733	3,947,240
2022-07-14	6.950	7.060	6.920	6.980	6.891	3,575,302
2022-07-13	7.020	7.020	6.880	6.970	6.881	5,689,674
2022-07-12	7.170	7.170	6.960	6.960	6.871	5,266,989
2022-07-11	7.220	7.250	7.060	7.120	7.029	6,678,465
2022-07-08	7.430	7.500	7.130	7.180	7.088	13,901,357
2022-07-07	7.250	7.440	7.200	7.430	7.335	5,336,355
2022-07-06	7.230	7.290	7.150	7.230	7.138	3,787,860
2022-07-05	7.340	7.380	7.170	7.250	7.157	4,042,362
2022-07-04	7.340	7.380	7.280	7.340	7.246	3,746,047
2022-07-01	7.400	7.480	7.320	7.360	7.266	3,318,585
2022-06-30	7.450	7.550	7.410	7.420	7.325	5,782,533
2022-06-29	7.530	7.590	7.400	7.430	7.335	7,246,565
2022-06-28	7.380	7.600	7.320	7.510	7.414	8,505,728
2022-06-27	7.230	7.460	7.230	7.370	7.276	10,477,548
2022-06-24	7.090	7.280	7.080	7.200	7.108	5,687,320
2022-06-23	6.950	7.090	6.940	7.090	6.999	4,016,443
2022-06-22	7.120	7.140	6.950	6.960	6.871	4,362,595
2022-06-21	7.120	7.140	7.030	7.110	7.019	4,663,455
2022-06-20	7.110	7.130	7.060	7.100	7.009	4,643,800
2022-06-17	7.020	7.130	6.950	7.090	6.999	6,168,498
2022-06-16	7.030	7.100	7.020	7.050	6.960	5,984,467
2022-06-15	7.050	7.120	6.970	7.020	6.930	8,514,243
2022-06-14	7.060	7.060	6.790	7.010	6.920	8,866,142
2022-06-13	7.000	7.140	6.930	7.080	6.989	10,041,592
2022-06-10	6.910	7.250	6.820	7.110	7.019	11,250,646
2022-06-09	7.060	7.080	6.810	6.840	6.753	10,999,881
2022-06-08	6.980	7.300	6.920	7.160	7.068	13,006,066
2022-06-07	7.010	7.010	6.910	6.960	6.871	4,192,846
2022-06-06	6.960	7.030	6.900	6.960	6.871	4,759,967
2022-06-02	6.960	7.100	6.880	7.070	6.829	5,077,571
2022-06-01	6.940	6.990	6.900	6.950	6.713	3,978,900
2022-05-31	6.830	6.960	6.830	6.930	6.694	4,202,937
2022-05-30	6.810	6.880	6.780	6.870	6.636	3,870,240
2022-05-27	6.900	6.910	6.740	6.770	6.539	3,662,953
2022-05-26	6.710	6.900	6.520	6.820	6.588	5,987,982
2022-05-25	6.570	6.670	6.520	6.660	6.433	3,079,847
2022-05-24	6.900	6.920	6.560	6.560	6.337	4,762,695
2022-05-23	6.820	6.920	6.810	6.910	6.675	4,036,148
2022-05-20	6.790	6.850	6.760	6.820	6.588	3,983,812
2022-05-19	6.660	6.770	6.640	6.760	6.530	2,500,630
2022-05-18	6.720	6.820	6.710	6.770	6.539	4,643,489
2022-05-17	6.730	6.740	6.600	6.720	6.491	3,338,835
2022-05-16	6.750	6.810	6.670	6.690	6.462	3,013,080
2022-05-13	6.730	6.810	6.650	6.730	6.501	3,561,929
2022-05-12	6.660	6.740	6.620	6.730	6.501	3,560,362
2022-05-11	6.600	6.830	6.560	6.660	6.433	5,486,283
2022-05-10	6.490	6.610	6.410	6.600	6.375	3,845,081
2022-05-09	6.550	6.620	6.480	6.550	6.327	3,192,280

← NewerPage 18 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.