Shenzhen Gongjin Electn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.160 | 8.300 | 8.030 | 8.110 | 8.110 | 20,167,250 |
| 2024-10-23 | 8.080 | 8.350 | 7.960 | 8.190 | 8.190 | 34,456,261 |
| 2024-10-22 | 8.200 | 8.220 | 7.950 | 8.080 | 8.080 | 29,921,020 |
| 2024-10-21 | 7.920 | 8.330 | 7.920 | 8.180 | 8.180 | 38,871,927 |
| 2024-10-18 | 7.480 | 8.040 | 7.470 | 7.900 | 7.900 | 43,560,666 |
| 2024-10-17 | 7.440 | 7.680 | 7.440 | 7.460 | 7.460 | 25,315,140 |
| 2024-10-16 | 7.240 | 7.470 | 7.240 | 7.430 | 7.430 | 17,307,772 |
| 2024-10-15 | 7.630 | 7.770 | 7.380 | 7.400 | 7.400 | 28,052,786 |
| 2024-10-14 | 7.260 | 7.660 | 7.140 | 7.660 | 7.660 | 31,018,773 |
| 2024-10-11 | 7.710 | 7.710 | 7.170 | 7.260 | 7.260 | 27,058,903 |
| 2024-10-10 | 7.860 | 8.070 | 7.610 | 7.710 | 7.710 | 36,477,220 |
| 2024-10-09 | 8.550 | 8.550 | 7.820 | 7.820 | 7.820 | 47,141,170 |
| 2024-10-08 | 8.870 | 8.870 | 8.000 | 8.690 | 8.690 | 63,021,085 |
| 2024-09-30 | 7.790 | 8.070 | 7.500 | 8.060 | 8.060 | 57,037,567 |
| 2024-09-27 | 7.140 | 7.380 | 7.090 | 7.350 | 7.350 | 34,616,320 |
| 2024-09-26 | 7.000 | 7.120 | 6.970 | 7.100 | 7.100 | 31,830,239 |
| 2024-09-25 | 6.900 | 7.180 | 6.890 | 7.000 | 7.000 | 42,464,020 |
| 2024-09-24 | 6.780 | 6.920 | 6.580 | 6.910 | 6.910 | 39,850,841 |
| 2024-09-23 | 6.600 | 7.080 | 6.600 | 6.890 | 6.890 | 39,011,468 |
| 2024-09-20 | 6.620 | 6.780 | 6.550 | 6.640 | 6.640 | 25,399,272 |
| 2024-09-19 | 6.510 | 6.700 | 6.390 | 6.610 | 6.610 | 25,524,717 |
| 2024-09-18 | 6.650 | 6.710 | 6.420 | 6.490 | 6.490 | 22,642,769 |
| 2024-09-13 | 6.980 | 7.010 | 6.620 | 6.650 | 6.650 | 33,155,809 |
| 2024-09-12 | 7.100 | 7.220 | 6.930 | 6.950 | 6.950 | 48,417,600 |
| 2024-09-11 | 6.940 | 7.290 | 6.850 | 7.070 | 7.070 | 80,075,041 |
| 2024-09-10 | 6.280 | 6.940 | 6.110 | 6.940 | 6.940 | 53,173,987 |
| 2024-09-09 | 6.540 | 6.550 | 6.240 | 6.310 | 6.310 | 29,233,615 |
| 2024-09-06 | 6.960 | 6.990 | 6.520 | 6.560 | 6.560 | 42,539,690 |
| 2024-09-05 | 7.240 | 7.250 | 6.870 | 7.030 | 7.030 | 48,527,943 |
| 2024-09-04 | 6.840 | 7.240 | 6.750 | 7.230 | 7.230 | 65,292,444 |
| 2024-09-03 | 6.780 | 7.010 | 6.660 | 6.980 | 6.980 | 51,924,847 |
| 2024-09-02 | 7.000 | 7.210 | 6.800 | 6.850 | 6.850 | 56,027,920 |
| 2024-08-30 | 6.750 | 7.510 | 6.710 | 7.110 | 7.110 | 84,466,157 |
| 2024-08-29 | 6.800 | 7.020 | 6.600 | 6.880 | 6.880 | 74,837,059 |
| 2024-08-28 | 7.000 | 7.130 | 6.510 | 6.870 | 6.870 | 84,172,084 |
| 2024-08-27 | 7.260 | 8.250 | 7.100 | 7.130 | 7.130 | 114,624,103 |
| 2024-08-26 | 7.740 | 7.740 | 7.350 | 7.740 | 7.740 | 92,186,899 |
| 2024-08-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10,424,917 |
| 2024-08-22 | 5.830 | 6.400 | 5.830 | 6.400 | 6.400 | 17,958,671 |
| 2024-08-21 | 5.790 | 5.990 | 5.780 | 5.820 | 5.820 | 15,261,920 |
| 2024-08-20 | 5.860 | 6.070 | 5.790 | 5.800 | 5.800 | 22,700,559 |
| 2024-08-19 | 6.030 | 6.220 | 5.950 | 5.970 | 5.970 | 30,324,980 |
| 2024-08-16 | 5.770 | 6.100 | 5.770 | 5.990 | 5.990 | 18,505,300 |
| 2024-08-15 | 5.570 | 5.820 | 5.570 | 5.770 | 5.770 | 8,538,400 |
| 2024-08-14 | 5.610 | 5.690 | 5.580 | 5.630 | 5.630 | 7,230,000 |
| 2024-08-13 | 5.570 | 5.620 | 5.500 | 5.610 | 5.610 | 4,987,100 |
| 2024-08-12 | 5.650 | 5.680 | 5.540 | 5.570 | 5.570 | 7,129,400 |
| 2024-08-09 | 5.760 | 5.830 | 5.680 | 5.680 | 5.680 | 5,762,333 |
| 2024-08-08 | 5.760 | 5.820 | 5.640 | 5.740 | 5.740 | 6,414,101 |
| 2024-08-07 | 5.690 | 5.840 | 5.690 | 5.770 | 5.770 | 7,801,756 |
| 2024-08-06 | 5.690 | 5.730 | 5.600 | 5.690 | 5.690 | 6,712,800 |
| 2024-08-05 | 5.810 | 5.910 | 5.580 | 5.580 | 5.580 | 10,963,139 |
| 2024-08-02 | 6.000 | 6.040 | 5.850 | 5.860 | 5.860 | 8,431,009 |
| 2024-08-01 | 6.100 | 6.130 | 6.000 | 6.050 | 6.050 | 7,623,300 |
| 2024-07-31 | 5.810 | 6.060 | 5.780 | 6.050 | 6.050 | 9,040,719 |
| 2024-07-30 | 5.770 | 5.860 | 5.700 | 5.800 | 5.800 | 5,646,240 |
| 2024-07-29 | 5.690 | 5.810 | 5.640 | 5.770 | 5.770 | 6,084,660 |
| 2024-07-26 | 5.600 | 5.750 | 5.560 | 5.700 | 5.700 | 7,231,820 |
| 2024-07-25 | 5.520 | 5.690 | 5.500 | 5.580 | 5.580 | 6,686,720 |
| 2024-07-24 | 5.720 | 5.780 | 5.600 | 5.600 | 5.600 | 8,886,520 |
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.