Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.480 | 8.750 | 8.450 | 8.540 | 8.249 | 4,705,259 |
| 2021-11-04 | 8.500 | 8.570 | 8.400 | 8.510 | 8.220 | 3,409,599 |
| 2021-11-03 | 8.600 | 8.630 | 8.360 | 8.500 | 8.210 | 4,488,148 |
| 2021-11-02 | 8.190 | 8.490 | 8.160 | 8.460 | 8.172 | 8,491,820 |
| 2021-11-01 | 7.930 | 8.270 | 7.920 | 8.190 | 7.911 | 3,909,485 |
| 2021-10-29 | 7.960 | 7.980 | 7.830 | 7.940 | 7.670 | 2,569,000 |
| 2021-10-28 | 8.100 | 8.160 | 7.870 | 7.870 | 7.602 | 4,750,770 |
| 2021-10-27 | 8.370 | 8.400 | 8.060 | 8.080 | 7.805 | 4,176,264 |
| 2021-10-26 | 8.350 | 8.400 | 8.320 | 8.370 | 8.085 | 2,321,103 |
| 2021-10-25 | 8.350 | 8.360 | 8.220 | 8.340 | 8.056 | 3,043,360 |
| 2021-10-22 | 8.330 | 8.400 | 8.300 | 8.320 | 8.037 | 3,024,677 |
| 2021-10-21 | 8.570 | 8.570 | 8.380 | 8.390 | 8.104 | 4,855,919 |
| 2021-10-20 | 8.590 | 8.720 | 8.560 | 8.580 | 8.288 | 3,629,035 |
| 2021-10-19 | 8.720 | 8.760 | 8.650 | 8.660 | 8.365 | 3,343,574 |
| 2021-10-18 | 8.680 | 8.730 | 8.570 | 8.730 | 8.433 | 2,392,609 |
| 2021-10-15 | 8.780 | 8.800 | 8.650 | 8.670 | 8.375 | 2,590,444 |
| 2021-10-14 | 8.810 | 8.810 | 8.710 | 8.790 | 8.491 | 1,837,497 |
← NewerPage 21 of 21 · 1,217 trading days
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.