Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.630 | 6.630 | 6.500 | 6.550 | 6.327 | 5,460,633 |
| 2022-05-05 | 6.710 | 6.830 | 6.630 | 6.740 | 6.510 | 4,915,109 |
| 2022-04-29 | 6.540 | 6.770 | 6.520 | 6.710 | 6.481 | 7,875,492 |
| 2022-04-28 | 6.990 | 6.990 | 6.560 | 6.560 | 6.337 | 11,874,678 |
| 2022-04-27 | 7.020 | 7.310 | 6.840 | 7.290 | 7.042 | 7,024,876 |
| 2022-04-26 | 7.000 | 7.370 | 6.880 | 7.170 | 6.926 | 9,448,103 |
| 2022-04-25 | 7.420 | 7.440 | 6.860 | 6.880 | 6.646 | 6,672,075 |
| 2022-04-22 | 7.590 | 7.640 | 7.400 | 7.510 | 7.254 | 5,293,465 |
| 2022-04-21 | 7.700 | 7.920 | 7.600 | 7.620 | 7.360 | 5,357,861 |
| 2022-04-20 | 7.910 | 7.950 | 7.770 | 7.810 | 7.544 | 4,738,755 |
| 2022-04-19 | 7.680 | 7.940 | 7.660 | 7.870 | 7.602 | 6,168,443 |
| 2022-04-18 | 7.630 | 7.800 | 7.470 | 7.740 | 7.476 | 8,489,065 |
| 2022-04-15 | 7.390 | 7.740 | 7.320 | 7.670 | 7.409 | 13,335,388 |
| 2022-04-14 | 7.230 | 7.300 | 7.210 | 7.250 | 7.003 | 2,342,043 |
| 2022-04-13 | 7.240 | 7.360 | 7.130 | 7.200 | 6.955 | 2,506,860 |
| 2022-04-12 | 7.120 | 7.260 | 7.050 | 7.240 | 6.993 | 2,391,141 |
| 2022-04-11 | 7.380 | 7.380 | 7.080 | 7.100 | 6.858 | 4,265,858 |
| 2022-04-08 | 7.520 | 7.540 | 7.320 | 7.380 | 7.129 | 3,222,577 |
| 2022-04-07 | 7.690 | 7.760 | 7.490 | 7.500 | 7.245 | 3,899,380 |
| 2022-04-06 | 7.650 | 7.740 | 7.600 | 7.720 | 7.457 | 3,551,260 |
| 2022-04-01 | 7.650 | 7.690 | 7.600 | 7.650 | 7.389 | 2,030,560 |
| 2022-03-31 | 7.620 | 7.750 | 7.610 | 7.700 | 7.438 | 2,001,403 |
| 2022-03-30 | 7.640 | 7.730 | 7.610 | 7.720 | 7.457 | 3,169,827 |
| 2022-03-29 | 7.840 | 7.840 | 7.590 | 7.620 | 7.360 | 2,948,700 |
| 2022-03-28 | 7.650 | 7.800 | 7.530 | 7.710 | 7.447 | 3,564,556 |
| 2022-03-25 | 7.700 | 7.790 | 7.670 | 7.710 | 7.447 | 3,460,378 |
| 2022-03-24 | 7.950 | 7.950 | 7.720 | 7.730 | 7.467 | 4,735,118 |
| 2022-03-23 | 7.750 | 8.060 | 7.720 | 7.990 | 7.718 | 6,282,217 |
| 2022-03-22 | 7.800 | 7.830 | 7.700 | 7.740 | 7.476 | 2,884,920 |
| 2022-03-21 | 7.780 | 7.880 | 7.690 | 7.830 | 7.563 | 3,585,452 |
| 2022-03-18 | 7.710 | 7.810 | 7.690 | 7.780 | 7.515 | 2,516,409 |
| 2022-03-17 | 7.700 | 7.860 | 7.660 | 7.730 | 7.467 | 5,132,273 |
| 2022-03-16 | 7.590 | 7.670 | 7.220 | 7.620 | 7.360 | 5,906,953 |
| 2022-03-15 | 8.000 | 8.020 | 7.390 | 7.440 | 7.187 | 8,501,137 |
| 2022-03-14 | 8.190 | 8.230 | 8.060 | 8.060 | 7.785 | 3,828,428 |
| 2022-03-11 | 7.950 | 8.260 | 7.820 | 8.210 | 7.930 | 4,000,903 |
| 2022-03-10 | 8.190 | 8.220 | 8.060 | 8.060 | 7.785 | 3,423,402 |
| 2022-03-09 | 8.210 | 8.290 | 7.680 | 7.990 | 7.718 | 5,744,907 |
| 2022-03-08 | 8.330 | 8.440 | 8.120 | 8.190 | 7.911 | 4,469,789 |
| 2022-03-07 | 8.520 | 8.520 | 8.320 | 8.360 | 8.075 | 4,103,815 |
| 2022-03-04 | 8.600 | 8.640 | 8.500 | 8.520 | 8.230 | 3,452,400 |
| 2022-03-03 | 8.700 | 8.750 | 8.600 | 8.620 | 8.326 | 3,047,638 |
| 2022-03-02 | 8.600 | 8.720 | 8.590 | 8.700 | 8.404 | 2,838,012 |
| 2022-03-01 | 8.750 | 8.750 | 8.630 | 8.700 | 8.404 | 3,787,529 |
| 2022-02-28 | 8.650 | 8.710 | 8.520 | 8.680 | 8.384 | 3,976,464 |
| 2022-02-25 | 8.730 | 8.790 | 8.630 | 8.650 | 8.355 | 4,531,598 |
| 2022-02-24 | 8.900 | 8.940 | 8.530 | 8.680 | 8.384 | 7,807,971 |
| 2022-02-23 | 8.860 | 8.980 | 8.830 | 8.960 | 8.655 | 4,562,740 |
| 2022-02-22 | 8.880 | 8.890 | 8.760 | 8.830 | 8.529 | 4,239,175 |
| 2022-02-21 | 8.750 | 8.980 | 8.720 | 8.950 | 8.645 | 6,349,482 |
| 2022-02-18 | 8.600 | 8.720 | 8.570 | 8.720 | 8.423 | 3,006,900 |
| 2022-02-17 | 8.800 | 8.800 | 8.600 | 8.620 | 8.326 | 4,342,093 |
| 2022-02-16 | 8.800 | 8.890 | 8.720 | 8.760 | 8.462 | 2,595,305 |
| 2022-02-15 | 8.690 | 8.800 | 8.660 | 8.720 | 8.423 | 2,823,320 |
| 2022-02-14 | 8.730 | 8.800 | 8.600 | 8.740 | 8.442 | 3,570,720 |
| 2022-02-11 | 8.860 | 8.940 | 8.760 | 8.780 | 8.481 | 3,893,307 |
| 2022-02-10 | 8.980 | 8.990 | 8.820 | 8.910 | 8.606 | 4,443,420 |
| 2022-02-09 | 8.650 | 8.970 | 8.650 | 8.930 | 8.626 | 5,756,908 |
| 2022-02-08 | 8.530 | 8.700 | 8.480 | 8.700 | 8.404 | 4,159,514 |
| 2022-02-07 | 8.640 | 8.670 | 8.500 | 8.560 | 8.268 | 5,028,200 |
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.