Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.310	14.950	12.900	14.950	14.950	122,615,677
2026-07-16	12.300	14.160	12.200	13.590	13.590	104,305,792
2026-07-15	13.960	13.970	12.860	12.870	12.870	75,248,216
2026-07-14	14.660	14.980	13.380	14.260	14.260	83,844,039
2026-07-13	13.660	14.830	13.600	14.800	14.800	110,067,202
2026-07-10	13.460	14.430	13.410	14.200	14.200	93,560,672
2026-07-09	13.300	13.950	13.000	13.420	13.420	102,746,089
2026-07-08	13.310	14.720	13.260	14.440	14.440	107,579,168
2026-07-07	12.930	13.930	12.810	13.510	13.510	95,181,545
2026-07-06	12.010	13.420	11.850	13.420	13.420	71,862,296
2026-07-03	12.240	12.580	12.000	12.200	12.200	38,687,753
2026-07-02	11.950	12.220	11.610	11.790	11.790	30,013,287
2026-07-01	12.110	12.420	12.010	12.050	12.050	37,793,019
2026-06-30	11.120	12.110	10.910	12.110	12.110	31,517,231
2026-06-29	11.500	11.550	10.700	11.010	11.010	30,047,336
2026-06-26	12.220	12.220	11.610	11.640	11.610	30,341,747
2026-06-25	12.780	12.810	12.220	12.360	12.328	28,879,230
2026-06-24	12.750	12.940	12.530	12.660	12.627	26,064,455
2026-06-23	13.050	13.180	12.660	12.770	12.737	28,550,196
2026-06-22	13.150	13.370	12.680	13.120	13.086	34,707,749
2026-06-18	13.440	13.440	13.060	13.200	13.200	31,304,148
2026-06-17	12.730	13.460	12.710	13.320	13.320	40,066,573
2026-06-16	12.720	13.050	12.600	12.930	12.930	28,704,039
2026-06-15	12.380	12.750	12.250	12.720	12.720	31,420,746
2026-06-12	12.120	12.430	12.110	12.160	12.160	26,243,446
2026-06-11	12.050	12.200	11.830	11.910	11.910	22,926,346
2026-06-10	12.420	12.440	11.940	12.110	12.110	31,338,863
2026-06-09	12.460	12.620	12.210	12.610	12.610	29,557,779
2026-06-08	12.890	13.010	12.260	12.350	12.350	42,475,107
2026-06-05	12.990	13.710	12.910	13.410	13.410	50,937,665
2026-06-04	13.240	13.750	13.180	13.250	13.250	45,489,780
2026-06-03	13.170	13.490	12.810	12.980	12.980	52,471,549
2026-06-02	12.560	12.810	12.290	12.680	12.680	29,866,614
2026-06-01	12.790	13.000	12.540	12.590	12.590	27,931,825
2026-05-29	13.590	13.670	12.620	12.790	12.790	40,460,169
2026-05-28	12.780	13.500	12.710	13.390	13.390	43,014,811
2026-05-27	13.300	13.380	12.800	12.900	12.900	42,967,141
2026-05-26	13.980	14.000	13.150	13.410	13.410	58,646,961
2026-05-25	14.110	14.580	13.910	14.180	14.180	45,566,111
2026-05-22	14.020	14.300	13.800	14.220	14.220	54,429,600
2026-05-21	15.580	15.580	14.020	14.020	14.020	94,857,256
2026-05-20	15.510	16.050	15.070	15.580	15.580	66,101,358
2026-05-19	15.430	15.610	14.880	15.520	15.520	69,127,830
2026-05-18	15.190	15.970	14.730	15.630	15.630	72,517,038
2026-05-15	16.880	16.880	15.930	15.930	15.930	138,760,372
2026-05-14	17.700	17.700	17.000	17.700	17.700	95,735,327
2026-05-13	15.320	16.210	15.310	16.090	16.090	80,413,469
2026-05-12	15.710	16.380	15.500	15.880	15.880	84,782,374
2026-05-11	15.840	16.090	15.190	15.940	15.940	107,316,569
2026-05-08	15.330	15.870	14.880	15.730	15.730	107,977,750
2026-05-07	16.000	16.120	15.140	15.330	15.330	116,727,015
2026-05-06	14.710	15.290	14.710	15.040	15.040	68,726,316
2026-04-30	14.600	15.060	14.230	14.640	14.640	65,686,525
2026-04-29	13.800	15.380	13.770	14.650	14.650	97,396,048
2026-04-28	14.520	14.870	13.720	13.980	13.980	66,000,928
2026-04-27	14.930	14.930	14.330	14.730	14.730	60,905,260
2026-04-24	14.480	15.320	14.070	15.110	15.110	93,758,520
2026-04-23	15.160	15.280	14.500	14.570	14.570	70,110,903
2026-04-22	14.310	15.490	14.310	15.160	15.160	98,833,735
2026-04-21	14.880	14.910	14.170	14.440	14.440	68,104,806

← NewerPage 2 of 5 · 242 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.