Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 10.330 | 11.000 | 10.000 | 10.500 | 10.500 | 147,674,125 |
| 2025-01-16 | 9.410 | 10.180 | 9.310 | 10.180 | 10.180 | 130,841,272 |
| 2025-01-15 | 9.570 | 9.950 | 9.200 | 9.250 | 9.250 | 86,788,951 |
| 2025-01-14 | 9.100 | 10.000 | 9.100 | 9.750 | 9.750 | 110,312,299 |
| 2025-01-13 | 9.700 | 9.840 | 9.420 | 9.420 | 9.420 | 68,918,221 |
| 2025-01-10 | 10.800 | 10.990 | 10.470 | 10.470 | 10.470 | 117,736,661 |
| 2025-01-09 | 10.790 | 11.630 | 10.310 | 11.630 | 11.630 | 224,177,762 |
| 2025-01-08 | 9.250 | 10.570 | 9.230 | 10.570 | 10.570 | 100,661,966 |
| 2025-01-07 | 9.220 | 9.670 | 8.900 | 9.610 | 9.610 | 131,807,305 |
| 2025-01-06 | 10.530 | 10.530 | 9.600 | 9.700 | 9.700 | 141,376,928 |
| 2025-01-03 | 10.060 | 10.310 | 9.430 | 9.570 | 9.570 | 151,195,869 |
| 2025-01-02 | 8.820 | 9.790 | 8.470 | 9.790 | 9.790 | 109,241,134 |
| 2024-12-31 | 9.280 | 9.440 | 8.840 | 8.900 | 8.900 | 57,902,914 |
| 2024-12-30 | 9.050 | 9.800 | 8.760 | 9.430 | 9.430 | 63,121,016 |
| 2024-12-27 | 9.010 | 9.240 | 8.900 | 9.010 | 9.010 | 33,820,242 |
| 2024-12-26 | 8.650 | 9.200 | 8.620 | 9.070 | 9.070 | 40,676,536 |
| 2024-12-25 | 8.830 | 9.030 | 8.470 | 8.670 | 8.670 | 29,851,576 |
| 2024-12-24 | 8.870 | 9.080 | 8.700 | 8.870 | 8.870 | 35,178,028 |
| 2024-12-23 | 9.370 | 9.570 | 8.870 | 8.910 | 8.910 | 44,104,605 |
| 2024-12-20 | 8.870 | 9.450 | 8.770 | 9.240 | 9.240 | 54,559,917 |
| 2024-12-19 | 8.520 | 9.140 | 8.500 | 9.040 | 9.040 | 56,881,520 |
| 2024-12-18 | 8.500 | 8.680 | 8.280 | 8.600 | 8.600 | 22,955,123 |
| 2024-12-17 | 8.690 | 8.930 | 8.410 | 8.440 | 8.440 | 28,144,814 |
| 2024-12-16 | 8.650 | 8.890 | 8.650 | 8.690 | 8.690 | 28,371,017 |
| 2024-12-13 | 8.750 | 8.780 | 8.540 | 8.550 | 8.550 | 17,801,891 |
| 2024-12-12 | 8.710 | 8.790 | 8.600 | 8.750 | 8.750 | 17,528,001 |
| 2024-12-11 | 8.420 | 8.700 | 8.420 | 8.690 | 8.690 | 20,629,540 |
| 2024-12-10 | 8.630 | 8.690 | 8.450 | 8.470 | 8.470 | 20,280,046 |
| 2024-12-09 | 8.550 | 8.610 | 8.330 | 8.410 | 8.410 | 16,130,362 |
| 2024-12-06 | 8.490 | 8.540 | 8.360 | 8.530 | 8.530 | 18,021,440 |
| 2024-12-05 | 8.230 | 8.480 | 8.210 | 8.460 | 8.460 | 18,377,764 |
| 2024-12-04 | 8.430 | 8.460 | 8.190 | 8.250 | 8.250 | 16,189,340 |
| 2024-12-03 | 8.420 | 8.460 | 8.290 | 8.400 | 8.400 | 14,816,980 |
| 2024-12-02 | 8.200 | 8.420 | 8.200 | 8.420 | 8.420 | 17,951,294 |
| 2024-11-29 | 8.110 | 8.270 | 7.950 | 8.190 | 8.190 | 17,475,216 |
| 2024-11-28 | 8.230 | 8.240 | 8.050 | 8.090 | 8.090 | 16,432,860 |
| 2024-11-27 | 8.000 | 8.180 | 7.770 | 8.170 | 8.170 | 18,601,528 |
| 2024-11-26 | 8.060 | 8.300 | 8.010 | 8.050 | 8.050 | 15,387,860 |
| 2024-11-25 | 8.140 | 8.160 | 7.870 | 8.060 | 8.060 | 15,679,900 |
| 2024-11-22 | 8.420 | 8.560 | 8.080 | 8.110 | 8.110 | 18,800,558 |
| 2024-11-21 | 8.530 | 8.610 | 8.320 | 8.450 | 8.450 | 15,384,877 |
| 2024-11-20 | 8.380 | 8.580 | 8.310 | 8.540 | 8.540 | 17,286,880 |
| 2024-11-19 | 8.160 | 8.390 | 8.080 | 8.390 | 8.390 | 16,127,227 |
| 2024-11-18 | 8.410 | 8.480 | 8.010 | 8.150 | 8.150 | 21,736,620 |
| 2024-11-15 | 8.570 | 8.730 | 8.360 | 8.380 | 8.380 | 21,458,301 |
| 2024-11-14 | 8.970 | 9.040 | 8.590 | 8.620 | 8.620 | 23,068,938 |
| 2024-11-13 | 8.950 | 9.150 | 8.760 | 9.030 | 9.030 | 27,861,846 |
| 2024-11-12 | 9.300 | 9.300 | 8.920 | 9.000 | 9.000 | 46,206,005 |
| 2024-11-11 | 8.900 | 9.400 | 8.900 | 9.320 | 9.320 | 61,029,879 |
| 2024-11-08 | 9.740 | 9.900 | 8.920 | 8.960 | 8.960 | 95,469,382 |
| 2024-11-07 | 8.990 | 9.150 | 8.990 | 9.150 | 9.150 | 21,524,399 |
| 2024-11-06 | 8.310 | 8.430 | 8.160 | 8.320 | 8.320 | 23,752,700 |
| 2024-11-05 | 8.080 | 8.370 | 8.030 | 8.320 | 8.320 | 21,527,768 |
| 2024-11-04 | 7.750 | 8.130 | 7.750 | 8.100 | 8.100 | 20,101,480 |
| 2024-11-01 | 8.330 | 8.400 | 7.780 | 7.810 | 7.810 | 34,600,739 |
| 2024-10-31 | 8.470 | 8.500 | 8.210 | 8.410 | 8.410 | 33,727,914 |
| 2024-10-30 | 8.020 | 8.480 | 8.020 | 8.330 | 8.330 | 44,710,171 |
| 2024-10-29 | 8.190 | 8.200 | 7.960 | 7.980 | 7.980 | 24,799,970 |
| 2024-10-28 | 8.190 | 8.300 | 8.130 | 8.190 | 8.190 | 25,868,519 |
| 2024-10-25 | 8.130 | 8.270 | 8.110 | 8.170 | 8.170 | 20,358,733 |
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.