Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.510	11.790	11.350	11.750	11.750	25,262,200
2025-10-20	11.260	11.530	11.250	11.490	11.490	25,169,399
2025-10-17	11.900	12.040	11.060	11.110	11.110	35,784,406
2025-10-16	12.000	12.000	11.590	11.620	11.620	32,053,154
2025-10-15	11.970	12.070	11.810	12.040	12.040	28,984,385
2025-10-14	12.780	12.980	11.890	12.000	12.000	58,601,304
2025-10-13	12.410	12.740	12.150	12.680	12.680	51,274,213
2025-10-10	13.580	13.580	13.010	13.260	13.260	62,454,334
2025-10-09	13.740	14.080	13.580	13.660	13.660	99,299,622
2025-09-30	13.000	14.280	12.980	13.760	13.760	137,744,360
2025-09-29	12.790	14.070	12.790	12.980	12.980	70,478,295
2025-09-26	13.550	13.630	12.790	12.790	12.790	47,527,698
2025-09-25	13.910	14.440	13.440	13.530	13.530	67,776,084
2025-09-24	12.720	13.350	12.470	13.330	13.330	39,075,515
2025-09-23	13.330	13.470	12.390	12.820	12.820	40,543,380
2025-09-22	13.440	13.570	13.120	13.270	13.270	37,069,275
2025-09-19	13.680	13.730	13.180	13.250	13.250	51,621,524
2025-09-18	13.460	14.500	13.240	13.750	13.750	94,201,428
2025-09-17	13.250	13.500	12.900	13.500	13.500	46,055,120
2025-09-16	12.870	13.170	12.680	13.150	13.150	29,442,388
2025-09-15	12.940	13.030	12.630	12.850	12.850	26,044,939
2025-09-12	12.670	13.060	12.670	12.900	12.900	35,284,353
2025-09-11	12.160	12.870	12.110	12.840	12.840	46,072,017
2025-09-10	12.190	12.340	12.100	12.160	12.160	24,752,835
2025-09-09	12.550	12.650	12.000	12.110	12.110	36,632,219
2025-09-08	12.870	12.900	12.420	12.550	12.550	35,703,780
2025-09-05	12.650	12.930	12.400	12.880	12.880	35,816,833
2025-09-04	13.210	13.530	12.300	12.640	12.640	68,505,264
2025-09-03	12.900	14.200	12.670	13.340	13.340	85,611,355
2025-09-02	13.600	13.700	12.710	12.910	12.910	58,509,435
2025-09-01	13.400	13.720	13.100	13.660	13.660	75,737,916
2025-08-29	13.600	13.600	13.130	13.200	13.200	46,500,208
2025-08-28	13.010	13.560	13.010	13.560	13.560	68,030,011
2025-08-27	13.480	13.850	13.020	13.020	13.020	71,473,838
2025-08-26	13.530	13.800	13.380	13.460	13.460	86,715,809
2025-08-25	13.300	14.340	13.290	13.890	13.890	139,924,569
2025-08-22	12.880	13.250	12.700	13.040	13.040	67,920,151
2025-08-21	13.580	13.600	12.710	12.920	12.920	95,787,680
2025-08-20	12.720	13.700	12.500	13.670	13.670	129,953,848
2025-08-19	12.780	13.460	12.480	13.060	13.060	143,534,207
2025-08-18	11.710	12.670	11.710	12.240	12.240	69,659,025
2025-08-15	11.420	11.760	11.420	11.650	11.650	30,747,979
2025-08-14	11.900	11.900	11.500	11.550	11.550	42,785,712
2025-08-13	11.670	11.990	11.510	11.900	11.900	49,712,421
2025-08-12	11.400	11.730	11.230	11.630	11.630	34,132,650
2025-08-11	11.180	11.500	11.090	11.400	11.400	29,481,397
2025-08-08	11.370	11.420	11.080	11.100	11.100	21,449,147
2025-08-07	11.480	11.870	11.160	11.280	11.280	34,588,730
2025-08-06	11.130	11.500	11.040	11.350	11.350	37,754,780
2025-08-05	11.070	11.160	10.960	11.100	11.100	20,891,694
2025-08-04	10.730	11.030	10.720	11.010	11.010	20,582,365
2025-08-01	10.960	11.140	10.760	10.870	10.870	32,661,207
2025-07-31	11.000	11.690	11.000	11.070	11.070	64,863,880
2025-07-30	11.270	11.270	10.860	11.000	11.000	31,969,071
2025-07-29	11.100	11.440	10.920	11.340	11.340	33,091,915
2025-07-28	10.920	11.300	10.900	11.150	11.150	30,588,220
2025-07-25	10.900	11.090	10.870	10.960	10.960	18,809,860
2025-07-24	10.860	11.020	10.830	10.960	10.960	23,797,895
2025-07-23	10.830	11.040	10.760	10.900	10.900	21,706,554
2025-07-22	11.030	11.190	10.850	10.930	10.930	29,387,980

← NewerPage 5 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.