Gemdale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.020	13.220	12.830	13.120	12.432	34,085,775
2022-02-07	12.960	13.330	12.620	13.170	12.480	45,981,826
2022-01-28	12.900	13.300	12.710	13.000	12.319	43,553,788
2022-01-27	12.690	13.180	12.620	12.850	12.177	32,273,587
2022-01-26	12.910	13.150	12.620	12.770	12.101	27,481,079
2022-01-25	13.130	13.280	12.850	12.910	12.233	45,431,482
2022-01-24	13.080	13.680	12.900	13.280	12.584	31,848,064
2022-01-21	13.100	13.290	12.990	13.090	12.404	43,661,933
2022-01-20	13.980	14.070	13.080	13.170	12.480	100,503,722
2022-01-19	13.650	13.990	13.420	13.660	12.944	41,841,122
2022-01-18	12.890	14.040	12.800	13.530	12.821	69,181,854
2022-01-17	12.580	13.230	12.400	12.910	12.233	61,942,624
2022-01-14	12.780	12.800	12.240	12.470	11.816	72,230,885
2022-01-13	12.990	13.280	12.760	12.800	12.129	45,908,709
2022-01-12	13.200	13.280	12.810	13.100	12.413	45,942,040
2022-01-11	13.400	14.040	13.160	13.310	12.612	71,558,222
2022-01-10	13.250	13.870	12.990	13.380	12.679	76,356,820
2022-01-07	13.140	13.850	12.900	13.420	12.717	119,588,352
2022-01-06	13.480	13.690	12.950	13.000	12.319	88,615,343
2022-01-05	13.490	14.220	13.400	13.490	12.783	96,024,028
2022-01-04	12.780	13.750	12.650	13.540	12.830	78,761,975
2021-12-31	12.210	13.190	12.160	12.970	12.290	87,064,885
2021-12-30	12.310	12.490	12.090	12.280	11.636	48,979,693
2021-12-29	12.570	12.600	12.200	12.360	11.712	51,525,243
2021-12-28	12.020	12.560	11.850	12.450	11.798	117,060,377
2021-12-27	11.650	12.220	11.650	12.210	11.570	144,741,580
2021-12-24	10.780	11.340	10.650	11.110	10.528	81,511,752
2021-12-23	10.600	10.950	10.540	10.820	10.253	131,975,312
2021-12-22	11.360	11.430	11.040	11.090	10.509	63,413,562
2021-12-21	10.680	11.430	10.680	11.370	10.774	89,218,841
2021-12-20	10.860	11.040	10.670	10.700	10.139	65,383,078
2021-12-17	10.560	10.900	10.500	10.570	10.016	44,106,572
2021-12-16	10.510	10.660	10.380	10.560	10.007	66,618,188
2021-12-15	10.460	10.590	10.420	10.500	9.950	69,349,436
2021-12-14	10.890	10.910	10.480	10.500	9.950	54,618,572
2021-12-13	11.310	11.450	10.870	10.900	10.329	75,380,784
2021-12-10	11.380	11.580	11.220	11.220	10.632	61,138,076
2021-12-09	11.450	11.600	11.250	11.470	10.869	69,786,920
2021-12-08	11.450	11.590	11.060	11.440	10.840	91,760,679
2021-12-07	11.670	12.000	11.480	11.560	10.954	109,785,947
2021-12-06	11.150	11.320	10.970	11.180	10.594	70,227,822
2021-12-03	10.490	11.030	10.380	10.910	10.338	70,016,037
2021-12-02	10.350	10.540	10.230	10.490	9.940	40,861,398
2021-12-01	9.960	10.450	9.950	10.360	9.817	38,821,251
2021-11-30	10.100	10.330	9.930	10.000	9.476	33,124,872
2021-11-29	10.100	10.180	10.020	10.100	9.571	26,144,102
2021-11-26	10.400	10.430	10.180	10.230	9.694	24,575,509
2021-11-25	10.510	10.610	10.380	10.440	9.893	23,765,120
2021-11-24	10.500	10.750	10.440	10.490	9.940	45,989,501
2021-11-23	10.350	10.610	10.270	10.500	9.950	42,969,258
2021-11-22	10.840	10.840	10.300	10.310	9.770	69,936,306
2021-11-19	10.460	11.240	10.360	11.020	10.442	93,174,513
2021-11-18	10.970	11.010	10.380	10.500	9.950	56,401,625
2021-11-17	11.040	11.100	10.840	10.960	10.386	26,155,769
2021-11-16	10.870	11.240	10.860	11.000	10.424	29,753,431
2021-11-15	11.140	11.160	10.690	11.050	10.471	75,558,533
2021-11-12	11.220	11.450	10.550	11.270	10.679	155,749,490
2021-11-11	10.520	11.430	10.430	11.430	10.831	87,049,597
2021-11-10	9.820	10.450	9.730	10.390	9.845	67,110,847
2021-11-09	9.670	9.880	9.570	9.770	9.258	32,719,844

← NewerPage 20 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.