Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.950	12.000	11.780	11.880	11.880	19,118,652
2026-01-14	11.960	12.200	11.850	12.020	12.020	32,913,358
2026-01-13	12.300	12.400	11.860	11.900	11.900	35,118,115
2026-01-12	12.120	12.350	12.020	12.350	12.350	34,657,151
2026-01-09	11.990	12.140	11.920	12.030	12.030	29,626,377
2026-01-08	11.820	12.020	11.710	11.950	11.950	23,149,726
2026-01-07	11.830	12.040	11.740	11.840	11.840	27,498,523
2026-01-06	11.770	11.840	11.640	11.820	11.820	22,393,536
2026-01-05	11.550	11.730	11.540	11.720	11.720	19,208,298
2025-12-31	11.640	11.670	11.450	11.500	11.500	14,773,901
2025-12-30	11.510	11.670	11.490	11.660	11.660	15,083,369
2025-12-29	11.560	11.790	11.510	11.590	11.590	14,878,118
2025-12-26	11.600	11.630	11.450	11.540	11.540	15,422,694
2025-12-25	11.560	11.670	11.490	11.590	11.590	13,238,342
2025-12-24	11.280	11.530	11.270	11.520	11.520	18,049,420
2025-12-23	11.390	11.520	11.290	11.350	11.350	16,747,160
2025-12-22	11.360	11.620	11.360	11.460	11.460	22,381,166
2025-12-19	11.410	11.650	11.260	11.330	11.330	16,530,470
2025-12-18	11.190	11.580	11.170	11.350	11.350	14,030,656
2025-12-17	11.080	11.330	10.960	11.290	11.290	13,496,668
2025-12-16	11.390	11.390	11.020	11.120	11.120	14,155,522
2025-12-15	11.490	11.540	11.340	11.400	11.400	11,559,626
2025-12-12	11.610	11.780	11.460	11.590	11.590	12,878,476
2025-12-11	11.890	11.890	11.620	11.630	11.630	16,942,200
2025-12-10	11.770	11.940	11.690	11.890	11.890	18,918,789
2025-12-09	11.790	12.000	11.690	11.820	11.820	28,013,939
2025-12-08	11.410	11.770	11.390	11.690	11.690	22,378,548
2025-12-05	11.320	11.450	11.130	11.390	11.390	14,236,000
2025-12-04	11.230	11.350	11.100	11.290	11.290	12,004,581
2025-12-03	11.560	11.570	11.230	11.300	11.300	16,399,900
2025-12-02	11.440	11.710	11.290	11.570	11.570	20,788,894
2025-12-01	11.350	11.500	11.280	11.490	11.490	13,363,335
2025-11-28	11.380	11.430	11.250	11.320	11.320	13,969,783
2025-11-27	11.210	11.590	11.200	11.390	11.390	18,974,858
2025-11-26	11.260	11.420	11.170	11.280	11.280	15,536,587
2025-11-25	11.040	11.420	11.040	11.310	11.310	23,607,306
2025-11-24	10.900	11.090	10.790	11.030	11.030	13,427,050
2025-11-21	11.200	11.280	10.840	10.860	10.860	21,811,492
2025-11-20	11.880	11.950	11.260	11.290	11.290	29,481,860
2025-11-19	11.720	12.070	11.720	11.780	11.780	24,051,418
2025-11-18	11.910	11.940	11.690	11.760	11.760	21,193,375
2025-11-17	12.150	12.170	11.880	11.990	11.990	25,557,518
2025-11-14	12.510	12.650	12.050	12.060	12.060	58,151,216
2025-11-13	11.950	12.990	11.950	12.540	12.540	97,693,278
2025-11-12	12.100	12.100	11.660	11.810	11.810	21,492,588
2025-11-11	12.110	12.220	11.940	12.100	12.100	25,245,041
2025-11-10	11.980	12.250	11.970	12.070	12.070	22,825,021
2025-11-07	12.000	12.550	11.900	11.980	11.980	33,919,085
2025-11-06	11.650	12.380	11.650	12.120	12.120	45,475,650
2025-11-05	11.530	11.720	11.440	11.680	11.680	27,193,267
2025-11-04	12.220	12.220	11.640	11.770	11.770	47,200,164
2025-11-03	13.130	13.130	12.190	12.280	12.280	68,573,514
2025-10-31	11.940	11.940	11.940	11.940	11.940	0
2025-10-30	11.940	11.940	11.940	11.940	11.940	0
2025-10-29	11.940	11.940	11.940	11.940	11.940	0
2025-10-28	11.940	11.940	11.940	11.940	11.940	0
2025-10-27	11.940	11.940	11.940	11.940	11.940	0
2025-10-24	11.610	12.000	11.580	11.940	11.940	28,271,960
2025-10-23	11.560	11.650	11.300	11.570	11.570	15,653,000
2025-10-22	11.670	11.750	11.510	11.660	11.660	17,204,600

← NewerPage 4 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.