Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.030	15.030	14.650	14.850	14.850	99,175,012
2026-04-17	13.780	15.180	13.780	15.180	15.180	71,226,841
2026-04-16	13.650	14.020	13.450	13.800	13.800	42,654,287
2026-04-15	13.900	14.030	13.570	13.660	13.660	49,591,123
2026-04-14	14.170	14.280	13.810	13.920	13.920	64,439,598
2026-04-13	13.590	14.470	13.550	14.180	14.180	77,860,300
2026-04-10	14.220	14.260	13.740	13.790	13.790	85,838,479
2026-04-09	13.670	14.470	13.580	14.410	14.410	96,135,062
2026-04-08	13.770	13.960	13.550	13.960	13.960	87,255,249
2026-04-07	13.280	13.830	13.200	13.710	13.710	80,664,641
2026-04-03	13.320	13.360	12.840	13.250	13.250	53,228,085
2026-04-02	13.250	13.430	13.020	13.060	13.060	56,380,716
2026-04-01	13.080	13.440	13.080	13.370	13.370	80,339,666
2026-03-31	12.960	13.380	12.690	13.160	13.160	48,356,357
2026-03-30	12.860	13.200	12.710	13.090	13.090	42,237,837
2026-03-27	13.150	13.300	12.770	13.070	13.070	48,634,615
2026-03-26	13.000	13.590	12.870	13.090	13.090	98,423,229
2026-03-25	11.750	12.790	11.750	12.790	12.790	62,945,940
2026-03-24	11.240	11.650	10.760	11.630	11.630	46,561,972
2026-03-23	11.840	11.980	11.030	11.040	11.040	49,902,212
2026-03-20	12.900	12.970	12.200	12.260	12.260	35,622,682
2026-03-19	12.660	12.960	12.630	12.710	12.710	35,756,741
2026-03-18	12.420	12.860	12.240	12.840	12.840	34,993,536
2026-03-17	12.770	12.820	12.170	12.180	12.180	30,018,408
2026-03-16	12.470	12.810	12.310	12.770	12.770	30,794,981
2026-03-13	12.600	12.830	12.410	12.540	12.540	25,988,612
2026-03-12	12.770	13.170	12.620	12.790	12.790	35,566,823
2026-03-11	12.730	13.220	12.680	12.970	12.970	54,523,631
2026-03-10	12.440	12.660	12.340	12.600	12.600	38,041,485
2026-03-09	12.160	12.290	11.650	12.210	12.210	38,104,889
2026-03-06	11.690	12.550	11.660	12.340	12.340	45,476,425
2026-03-05	11.550	11.910	11.540	11.760	11.760	28,156,768
2026-03-04	11.240	11.570	11.180	11.300	11.300	21,281,988
2026-03-03	12.200	12.280	11.440	11.460	11.460	35,263,966
2026-03-02	12.330	12.550	12.160	12.200	12.200	27,004,828
2026-02-27	12.420	12.570	12.290	12.530	12.530	29,311,083
2026-02-26	12.110	12.670	12.110	12.640	12.640	50,452,765
2026-02-25	12.120	12.250	12.070	12.110	12.110	16,587,683
2026-02-24	12.160	12.300	11.990	12.160	12.160	19,776,860
2026-02-13	12.320	12.320	12.010	12.020	12.020	17,589,554
2026-02-12	11.970	12.270	11.910	12.220	12.220	24,221,700
2026-02-11	12.030	12.200	11.930	11.960	11.960	15,296,496
2026-02-10	11.880	12.200	11.880	12.020	12.020	22,744,565
2026-02-09	11.630	11.940	11.590	11.900	11.900	30,889,004
2026-02-06	11.400	11.680	11.330	11.440	11.440	16,312,400
2026-02-05	11.740	11.780	11.430	11.500	11.500	24,388,129
2026-02-04	11.850	11.910	11.630	11.850	11.850	21,022,191
2026-02-03	11.660	11.960	11.640	11.940	11.940	26,043,059
2026-02-02	11.900	11.970	11.510	11.540	11.540	26,156,697
2026-01-30	11.680	11.990	11.450	11.930	11.930	32,107,945
2026-01-29	11.900	12.030	11.610	11.690	11.690	28,502,005
2026-01-28	12.160	12.310	11.960	12.010	12.010	24,330,360
2026-01-27	12.100	12.210	11.590	12.210	12.210	30,638,677
2026-01-26	12.220	12.320	11.960	12.120	12.120	27,329,240
2026-01-23	12.190	12.220	12.050	12.210	12.210	31,073,172
2026-01-22	11.730	12.180	11.730	12.180	12.180	40,816,163
2026-01-21	11.680	11.940	11.610	11.700	11.700	32,962,036
2026-01-20	11.950	11.990	11.650	11.770	11.770	23,441,561
2026-01-19	11.820	12.020	11.770	11.970	11.970	17,959,590
2026-01-16	11.940	11.980	11.710	11.900	11.900	20,810,967

← NewerPage 3 of 21 · 1,215 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.