Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.340	8.480	8.260	8.360	8.075	4,405,146
2022-01-27	8.630	8.670	8.240	8.240	7.959	6,327,273
2022-01-26	8.690	8.750	8.510	8.600	8.307	4,870,589
2022-01-25	9.160	9.250	8.640	8.670	8.375	9,059,710
2022-01-24	9.280	9.360	9.160	9.170	8.858	7,193,500
2022-01-21	9.440	9.540	9.250	9.300	8.983	8,465,362
2022-01-20	9.800	9.840	9.440	9.500	9.176	9,444,173
2022-01-19	9.800	9.880	9.680	9.840	9.505	10,237,349
2022-01-18	9.990	10.150	9.800	9.840	9.505	15,392,127
2022-01-17	9.680	10.200	9.670	10.050	9.708	25,400,766
2022-01-14	9.810	9.880	9.560	9.610	9.283	32,317,541
2022-01-13	9.560	10.400	9.520	9.990	9.650	49,440,349
2022-01-12	9.540	9.610	9.410	9.450	9.128	3,778,800
2022-01-11	9.510	9.690	9.470	9.540	9.215	3,604,993
2022-01-10	9.410	9.650	9.300	9.600	9.273	6,069,062
2022-01-07	9.580	9.670	9.410	9.420	9.099	6,069,306
2022-01-06	9.610	9.710	9.520	9.530	9.205	6,516,638
2022-01-05	9.650	9.760	9.560	9.650	9.321	8,503,095
2022-01-04	9.550	9.730	9.480	9.670	9.341	8,227,540
2021-12-31	9.420	9.690	9.360	9.560	9.234	8,898,200
2021-12-30	9.550	9.560	9.380	9.480	9.157	8,333,179
2021-12-29	9.250	9.540	9.150	9.460	9.138	14,393,373
2021-12-28	9.040	9.460	8.960	9.250	8.935	13,654,646
2021-12-27	9.060	9.070	8.850	8.890	8.587	5,972,060
2021-12-24	9.100	9.140	8.930	8.980	8.674	4,664,498
2021-12-23	9.180	9.210	9.110	9.140	8.829	3,004,360
2021-12-22	9.240	9.260	9.110	9.170	8.858	3,539,537
2021-12-21	9.100	9.220	9.080	9.190	8.877	3,645,160
2021-12-20	9.160	9.240	9.060	9.060	8.751	5,322,260
2021-12-17	9.160	9.220	9.080	9.150	8.838	6,056,005
2021-12-16	9.010	9.190	9.000	9.150	8.838	6,160,840
2021-12-15	9.000	9.120	8.970	9.020	8.713	4,357,240
2021-12-14	8.980	9.130	8.970	9.040	8.732	6,165,324
2021-12-13	8.750	9.170	8.720	9.060	8.751	9,652,133
2021-12-10	8.830	8.830	8.720	8.750	8.452	4,194,760
2021-12-09	8.810	8.910	8.700	8.830	8.529	5,057,951
2021-12-08	8.870	8.880	8.750	8.850	8.549	2,552,759
2021-12-07	8.920	9.010	8.720	8.770	8.471	4,816,060
2021-12-06	9.100	9.110	8.890	8.920	8.616	4,558,534
2021-12-03	9.090	9.190	9.080	9.120	8.809	2,934,840
2021-12-02	9.160	9.190	9.070	9.080	8.771	3,830,744
2021-12-01	9.170	9.180	9.090	9.160	8.848	3,312,023
2021-11-30	9.000	9.240	9.000	9.150	8.838	6,090,290
2021-11-29	9.030	9.030	8.880	8.960	8.655	4,309,510
2021-11-26	9.200	9.200	9.000	9.070	8.761	5,861,179
2021-11-25	9.230	9.280	9.130	9.200	8.887	3,548,088
2021-11-24	9.190	9.280	9.130	9.210	8.896	4,427,005
2021-11-23	9.190	9.260	9.090	9.180	8.867	5,640,348
2021-11-22	9.020	9.190	8.990	9.160	8.848	6,607,970
2021-11-19	8.920	9.030	8.810	8.990	8.684	5,274,673
2021-11-18	9.010	9.100	8.900	8.910	8.606	3,617,220
2021-11-17	8.900	9.050	8.880	9.030	8.722	4,660,059
2021-11-16	8.920	9.100	8.870	8.880	8.577	6,259,550
2021-11-15	8.840	8.940	8.840	8.920	8.616	3,731,137
2021-11-12	8.730	8.870	8.730	8.840	8.539	3,438,011
2021-11-11	8.700	8.840	8.670	8.800	8.500	4,382,651
2021-11-10	8.620	8.720	8.550	8.710	8.413	3,484,652
2021-11-09	8.590	8.650	8.480	8.620	8.326	3,161,992
2021-11-08	8.570	8.660	8.520	8.540	8.249	2,493,520
2021-11-05	8.480	8.750	8.450	8.540	8.249	4,705,259

← NewerPage 20 of 21 · 1,212 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.