Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.170	11.300	11.020	11.130	11.130	29,848,600
2025-07-18	11.590	11.620	11.180	11.200	11.200	34,021,949
2025-07-17	11.110	11.710	11.060	11.600	11.600	49,342,328
2025-07-16	11.170	11.490	11.140	11.160	11.160	37,764,249
2025-07-15	11.450	11.530	10.620	11.280	11.280	61,704,620
2025-07-14	11.770	12.140	11.400	11.670	11.670	47,319,624
2025-07-11	11.550	11.760	11.440	11.660	11.660	47,002,448
2025-07-10	11.530	11.940	11.270	11.450	11.450	53,142,920
2025-07-09	11.480	11.790	11.130	11.590	11.590	63,361,768
2025-07-08	11.050	11.740	11.040	11.650	11.650	51,680,960
2025-07-07	11.080	11.180	10.930	10.990	10.990	31,372,220
2025-07-04	11.280	11.620	11.100	11.140	11.140	32,684,996
2025-07-03	11.120	11.400	11.000	11.320	11.320	33,508,080
2025-07-02	11.200	11.350	11.010	11.200	11.200	28,511,631
2025-07-01	11.260	11.460	10.930	11.250	11.250	42,079,120
2025-06-30	11.000	11.710	11.000	11.270	11.270	76,489,280
2025-06-27	10.670	10.960	10.560	10.850	10.850	44,313,888
2025-06-26	10.660	10.880	10.510	10.670	10.670	47,940,875
2025-06-25	10.300	10.930	10.210	10.760	10.760	71,458,479
2025-06-24	9.930	10.300	9.910	10.280	10.280	44,140,160
2025-06-23	9.520	9.920	9.360	9.880	9.880	22,531,320
2025-06-20	9.790	9.990	9.580	9.630	9.630	22,216,606
2025-06-19	9.930	10.060	9.790	9.840	9.840	23,026,339
2025-06-18	9.720	10.020	9.670	10.000	10.000	34,841,409
2025-06-17	9.760	9.930	9.550	9.790	9.790	21,096,114
2025-06-16	9.300	9.750	9.240	9.640	9.640	28,410,060
2025-06-13	9.700	9.810	9.350	9.380	9.380	35,656,900
2025-06-12	9.740	10.010	9.700	9.840	9.840	29,209,320
2025-06-11	9.840	9.920	9.740	9.790	9.790	20,038,475
2025-06-10	9.900	9.980	9.630	9.770	9.770	24,976,395
2025-06-09	10.010	10.060	9.880	9.930	9.930	26,263,355
2025-06-06	10.030	10.120	9.880	10.010	10.010	33,425,114
2025-06-05	9.500	10.140	9.430	10.050	10.050	53,212,649
2025-06-04	9.470	9.650	9.470	9.560	9.560	18,169,687
2025-06-03	9.330	9.640	9.280	9.470	9.470	23,441,297
2025-05-30	9.950	10.050	9.500	9.520	9.520	46,040,978
2025-05-29	9.660	10.320	9.650	10.080	10.080	73,515,655
2025-05-28	9.380	9.830	9.380	9.700	9.700	34,538,560
2025-05-27	9.550	9.550	9.340	9.500	9.500	14,795,787
2025-05-26	9.350	9.580	9.350	9.580	9.580	16,500,306
2025-05-23	9.530	9.630	9.360	9.360	9.360	19,954,300
2025-05-22	9.710	9.850	9.590	9.610	9.610	19,381,301
2025-05-21	10.000	10.060	9.750	9.780	9.780	27,158,200
2025-05-20	9.910	9.960	9.620	9.950	9.950	34,292,882
2025-05-19	9.790	9.990	9.510	9.940	9.940	40,011,377
2025-05-16	9.450	10.300	9.360	9.810	9.810	61,625,272
2025-05-15	9.700	9.710	9.430	9.450	9.450	18,810,589
2025-05-14	9.760	9.920	9.660	9.740	9.740	22,045,862
2025-05-13	9.990	10.020	9.720	9.780	9.780	19,966,081
2025-05-12	9.740	9.850	9.680	9.850	9.850	21,749,895
2025-05-09	9.760	9.790	9.550	9.650	9.650	23,133,160
2025-05-08	9.600	9.850	9.580	9.800	9.800	26,699,500
2025-05-07	9.710	9.820	9.550	9.650	9.650	37,153,811
2025-05-06	9.270	9.650	9.230	9.630	9.630	42,652,600
2025-04-30	8.870	9.260	8.850	9.160	9.160	40,374,488
2025-04-29	8.600	9.020	8.590	8.820	8.820	45,876,618
2025-04-28	8.590	8.750	8.500	8.500	8.500	16,984,360
2025-04-25	8.540	8.760	8.540	8.640	8.640	18,341,300
2025-04-24	8.790	8.830	8.500	8.540	8.540	19,035,700
2025-04-23	8.690	8.910	8.690	8.810	8.810	23,426,498

← NewerPage 6 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.