Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.060	11.130	10.490	10.570	10.570	69,499,467
2022-08-02	11.250	11.300	10.920	11.020	11.020	41,493,832
2022-08-01	11.650	11.710	11.260	11.380	11.380	52,863,292
2022-07-29	11.900	11.980	11.570	11.730	11.730	48,541,708
2022-07-28	12.230	12.330	11.820	11.950	11.950	60,756,093
2022-07-27	12.320	12.390	11.960	12.300	12.300	57,499,124
2022-07-26	11.350	12.470	11.330	12.320	12.320	85,315,515
2022-07-25	10.960	11.440	10.910	11.390	11.390	52,854,069
2022-07-22	11.030	11.130	10.630	11.000	11.000	33,336,685
2022-07-21	11.350	11.350	11.000	11.040	11.040	43,111,767
2022-07-20	11.390	11.580	11.310	11.360	11.360	30,366,000
2022-07-19	11.460	11.550	11.170	11.410	11.410	40,430,066
2022-07-18	10.950	11.620	10.810	11.500	11.500	64,151,084
2022-07-15	11.390	11.520	10.850	10.950	10.950	105,425,097
2022-07-14	12.600	12.680	12.000	12.020	11.390	100,085,071
2022-07-13	12.730	13.100	12.710	12.780	12.110	64,370,470
2022-07-12	12.510	12.900	12.380	12.740	12.072	48,103,983
2022-07-11	12.600	12.900	12.400	12.540	11.883	33,212,822
2022-07-08	12.580	13.000	12.420	12.720	12.053	40,415,644
2022-07-07	12.580	12.860	12.420	12.560	11.902	38,729,868
2022-07-06	12.870	12.980	12.430	12.540	11.883	41,289,796
2022-07-05	13.090	13.260	12.730	12.860	12.186	55,990,386
2022-07-04	13.090	13.250	12.840	13.160	12.470	64,536,308
2022-07-01	13.320	13.700	13.060	13.100	12.413	75,409,909
2022-06-30	13.140	13.500	12.740	13.440	12.736	112,174,060
2022-06-29	11.770	12.940	11.720	12.940	12.262	132,928,595
2022-06-28	11.920	11.990	11.550	11.760	11.144	77,437,562
2022-06-27	12.330	12.330	11.880	11.970	11.343	80,710,231
2022-06-24	12.620	12.740	12.200	12.380	11.731	44,458,453
2022-06-23	12.220	12.840	12.080	12.720	12.053	49,488,772
2022-06-22	12.420	12.570	12.180	12.220	11.580	26,375,464
2022-06-21	12.500	12.950	12.380	12.450	11.798	57,140,573
2022-06-20	11.880	12.520	11.820	12.430	11.779	90,355,108
2022-06-17	11.760	12.020	11.600	11.740	11.125	39,756,277
2022-06-16	11.940	12.190	11.770	11.810	11.191	38,052,092
2022-06-15	11.650	12.320	11.460	11.970	11.343	76,847,647
2022-06-14	11.200	11.700	11.190	11.660	11.049	60,183,118
2022-06-13	11.640	11.700	11.190	11.260	10.670	73,859,034
2022-06-10	11.770	11.930	11.670	11.750	11.134	50,541,774
2022-06-09	11.560	12.090	11.500	11.860	11.238	62,803,600
2022-06-08	11.600	11.630	11.370	11.550	10.945	45,890,310
2022-06-07	11.400	11.670	11.380	11.620	11.011	53,236,379
2022-06-06	11.630	11.680	11.100	11.410	10.812	96,205,616
2022-06-02	11.870	11.940	11.610	11.730	11.115	51,585,856
2022-06-01	11.900	12.040	11.820	11.920	11.295	43,978,433
2022-05-31	11.960	12.020	11.700	11.890	11.267	70,814,608
2022-05-30	12.290	12.380	11.880	11.970	11.343	74,074,708
2022-05-27	12.690	12.710	12.200	12.360	11.712	53,801,480
2022-05-26	12.500	12.880	12.420	12.750	12.082	40,054,491
2022-05-25	12.580	12.630	12.350	12.500	11.845	23,986,536
2022-05-24	12.520	12.910	12.360	12.620	11.959	45,777,567
2022-05-23	12.850	12.940	12.370	12.450	11.798	67,113,109
2022-05-20	13.240	13.360	12.650	12.870	12.195	71,906,620
2022-05-19	12.690	13.190	12.650	13.160	12.470	38,606,328
2022-05-18	13.040	13.180	12.580	12.870	12.195	48,020,887
2022-05-17	13.010	13.500	12.800	13.160	12.470	67,639,889
2022-05-16	12.930	13.360	12.490	13.130	12.442	87,458,811
2022-05-13	12.200	12.720	11.950	12.670	12.006	79,687,777
2022-05-12	12.330	12.490	12.010	12.200	11.561	80,310,772
2022-05-11	12.950	13.000	12.410	12.450	11.798	92,062,151

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.6300 CNY
2021-07-09	0.7000 CNY
2020-07-10	0.6700 CNY
2019-07-19	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.