Gemdale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.670 | 9.880 | 9.570 | 9.770 | 9.258 | 32,719,844 |
| 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 |
| 2021-10-21 | 10.590 | 11.040 | 10.440 | 10.870 | 10.300 | 38,316,200 |
| 2021-10-20 | 10.710 | 10.790 | 10.260 | 10.420 | 9.874 | 35,696,450 |
| 2021-10-19 | 10.930 | 10.930 | 10.530 | 10.710 | 10.149 | 41,235,327 |
| 2021-10-18 | 11.070 | 11.200 | 10.710 | 10.860 | 10.291 | 32,191,831 |
| 2021-10-15 | 11.080 | 11.250 | 10.960 | 11.160 | 10.575 | 23,766,945 |
| 2021-10-14 | 11.400 | 11.400 | 10.850 | 11.080 | 10.499 | 31,682,329 |
← NewerPage 21 of 21 · 1,219 trading days
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.