Shenzhen Gongjin Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.800	8.930	8.630	8.640	8.640	22,467,098
2025-04-21	8.630	8.870	8.610	8.840	8.840	25,036,720
2025-04-18	8.430	8.810	8.400	8.710	8.710	32,784,000
2025-04-17	8.370	8.640	8.370	8.460	8.460	16,403,940
2025-04-16	8.670	8.750	8.340	8.470	8.470	18,590,700
2025-04-15	8.890	8.920	8.630	8.750	8.750	16,961,500
2025-04-14	8.980	9.100	8.820	8.850	8.850	23,842,320
2025-04-11	8.450	8.890	8.420	8.730	8.730	29,909,510
2025-04-10	8.470	8.830	8.440	8.540	8.540	37,067,049
2025-04-09	7.900	8.320	7.310	8.180	8.180	43,615,198
2025-04-08	8.400	8.620	8.040	8.040	8.040	47,775,080
2025-04-07	8.930	9.130	8.930	8.930	8.930	8,847,400
2025-04-03	9.990	10.180	9.880	9.920	9.920	16,716,602
2025-04-02	10.100	10.230	10.040	10.130	10.130	13,727,800
2025-04-01	10.180	10.290	10.070	10.100	10.100	15,743,220
2025-03-31	10.190	10.230	9.870	10.150	10.150	26,238,576
2025-03-28	10.210	10.490	10.210	10.240	10.240	25,259,290
2025-03-27	10.330	10.390	10.130	10.210	10.210	21,974,360
2025-03-26	10.320	10.440	10.240	10.330	10.330	18,923,820
2025-03-25	10.790	10.810	10.210	10.350	10.350	36,291,195
2025-03-24	11.060	11.170	10.500	10.810	10.810	39,524,006
2025-03-21	11.450	11.480	11.140	11.150	11.150	41,343,391
2025-03-20	11.450	11.900	11.360	11.540	11.540	48,881,105
2025-03-19	11.600	11.750	11.440	11.540	11.540	37,827,700
2025-03-18	11.990	12.080	11.640	11.710	11.710	47,884,406
2025-03-17	11.780	12.110	11.560	11.900	11.900	57,992,718
2025-03-14	11.450	11.850	11.120	11.770	11.770	61,812,060
2025-03-13	12.260	12.410	11.380	11.530	11.530	75,518,862
2025-03-12	12.100	12.430	12.020	12.270	12.270	76,275,911
2025-03-11	12.040	12.220	11.690	12.050	12.050	70,116,473
2025-03-10	12.910	13.300	12.110	12.220	12.220	114,043,310
2025-03-07	13.330	14.120	12.980	13.030	13.030	156,057,725
2025-03-06	12.800	13.970	12.800	13.430	13.430	199,548,725
2025-03-05	12.380	12.920	12.050	12.700	12.700	164,748,267
2025-03-04	12.000	12.990	12.000	12.220	12.220	151,029,509
2025-03-03	13.970	14.340	12.610	13.050	13.050	155,023,067
2025-02-28	16.100	16.100	14.010	14.010	14.010	253,135,302
2025-02-27	14.640	14.640	14.040	14.640	14.640	76,007,347
2025-02-26	12.340	13.730	12.100	13.310	13.310	178,455,147
2025-02-25	11.920	13.260	11.610	12.480	12.480	182,981,234
2025-02-24	12.050	12.050	11.660	12.050	12.050	39,530,466
2025-02-21	10.510	10.970	10.420	10.950	10.950	67,114,882
2025-02-20	10.420	10.890	10.330	10.520	10.520	49,077,780
2025-02-19	10.280	10.490	10.260	10.470	10.470	35,764,720
2025-02-18	10.820	10.880	10.270	10.340	10.340	49,843,465
2025-02-17	10.860	11.150	10.730	10.900	10.900	59,363,000
2025-02-14	10.620	10.960	10.300	10.780	10.780	60,353,080
2025-02-13	10.660	10.870	10.210	10.650	10.650	70,440,100
2025-02-12	10.520	10.700	10.450	10.570	10.570	46,073,240
2025-02-11	10.590	10.740	10.460	10.470	10.470	51,406,166
2025-02-10	10.360	10.680	10.280	10.620	10.620	87,510,495
2025-02-07	10.020	10.450	9.990	10.200	10.200	89,394,351
2025-02-06	9.210	10.350	9.120	10.140	10.140	94,938,177
2025-02-05	9.050	9.430	8.750	9.410	9.410	58,981,648
2025-01-27	10.080	10.140	9.210	9.210	9.210	65,004,000
2025-01-24	9.820	10.360	9.820	10.230	10.230	70,848,570
2025-01-23	10.500	11.120	10.020	10.030	10.030	108,335,806
2025-01-22	10.000	10.440	9.950	10.390	10.390	102,768,480
2025-01-21	10.090	10.220	9.750	10.000	10.000	77,330,291
2025-01-20	9.950	10.470	9.910	10.100	10.100	103,706,837

← NewerPage 7 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.