Gemdale Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	9.760	9.870	9.610	9.660	9.154	30,542,671
2021-11-05	9.800	9.850	9.570	9.690	9.182	26,807,045
2021-11-04	9.940	9.970	9.620	9.840	9.324	33,012,638
2021-11-03	9.580	10.100	9.510	9.990	9.466	45,706,058
2021-11-02	9.750	9.850	9.410	9.580	9.078	43,859,775
2021-11-01	10.150	10.320	9.600	9.770	9.258	75,509,461
2021-10-29	10.620	10.700	10.010	10.150	9.618	62,680,949
2021-10-28	10.800	10.900	10.480	10.700	10.139	36,029,108
2021-10-27	10.870	11.100	10.650	10.850	10.281	40,622,137
2021-10-26	11.100	11.500	10.680	10.760	10.196	52,523,566
2021-10-25	10.970	12.080	10.960	11.080	10.499	86,288,133
2021-10-22	11.000	11.960	10.920	11.430	10.831	90,221,010

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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