GEM Co., Ltd. (002340.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.94 | 7.07 | 6.76 | 6.96 | 6.96 | 408,691,406 |
| Apr 29, 2024 | 6.63 | 6.85 | 6.62 | 6.85 | 6.85 | 192,783,511 |
| Apr 26, 2024 | 5.91 | 6.28 | 5.90 | 6.23 | 6.23 | 135,474,759 |
| Apr 25, 2024 | 5.92 | 6.07 | 5.89 | 5.96 | 5.96 | 74,168,302 |
| Apr 24, 2024 | 5.85 | 5.98 | 5.73 | 5.96 | 5.96 | 75,243,501 |
| Apr 23, 2024 | 6.01 | 6.04 | 5.83 | 5.86 | 5.86 | 99,535,987 |
| Apr 22, 2024 | 6.20 | 6.27 | 6.03 | 6.05 | 6.05 | 87,232,945 |
| Apr 19, 2024 | 6.30 | 6.43 | 6.18 | 6.20 | 6.20 | 109,228,250 |
| Apr 18, 2024 | 6.30 | 6.42 | 6.20 | 6.34 | 6.34 | 118,497,933 |
| Apr 17, 2024 | 6.05 | 6.33 | 6.03 | 6.32 | 6.32 | 125,634,051 |
| Apr 16, 2024 | 6.31 | 6.33 | 5.99 | 6.03 | 6.03 | 152,946,303 |
| Apr 15, 2024 | 6.53 | 6.67 | 6.22 | 6.33 | 6.33 | 176,191,710 |
| Apr 12, 2024 | 6.60 | 6.80 | 6.48 | 6.53 | 6.53 | 206,244,927 |
| Apr 11, 2024 | 6.43 | 6.55 | 6.35 | 6.43 | 6.43 | 121,315,222 |
| Apr 10, 2024 | 6.59 | 6.60 | 6.37 | 6.44 | 6.44 | 148,859,637 |
| Apr 09, 2024 | 6.45 | 6.68 | 6.43 | 6.56 | 6.56 | 164,294,872 |
| Apr 08, 2024 | 6.68 | 6.90 | 6.48 | 6.50 | 6.50 | 272,911,442 |
| Apr 03, 2024 | 6.65 | 7.08 | 6.58 | 6.69 | 6.69 | 386,704,559 |
| Apr 02, 2024 | 6.31 | 6.95 | 6.25 | 6.75 | 6.75 | 334,784,795 |
| Apr 01, 2024 | 6.29 | 6.50 | 6.18 | 6.34 | 6.34 | 200,295,640 |
| Mar 29, 2024 | 5.93 | 6.32 | 5.93 | 6.28 | 6.28 | 167,737,542 |
| Mar 28, 2024 | 5.79 | 6.00 | 5.76 | 5.92 | 5.92 | 104,397,115 |
| Mar 27, 2024 | 6.07 | 6.09 | 5.81 | 5.82 | 5.82 | 109,772,623 |
| Mar 26, 2024 | 6.06 | 6.13 | 5.93 | 6.07 | 6.07 | 147,774,256 |
| Mar 25, 2024 | 6.20 | 6.30 | 6.09 | 6.10 | 6.10 | 139,309,537 |
| Mar 22, 2024 | 6.42 | 6.45 | 6.26 | 6.27 | 6.27 | 165,826,561 |
| Mar 21, 2024 | 6.43 | 6.49 | 6.27 | 6.35 | 6.35 | 230,722,167 |
| Mar 20, 2024 | 6.58 | 6.66 | 6.41 | 6.48 | 6.48 | 287,656,637 |
| Mar 19, 2024 | 6.51 | 6.88 | 6.46 | 6.63 | 6.63 | 435,899,957 |
| Mar 18, 2024 | 6.39 | 6.70 | 6.31 | 6.52 | 6.52 | 495,763,271 |
| Mar 15, 2024 | 5.61 | 6.11 | 5.57 | 6.11 | 6.11 | 289,280,666 |
| Mar 14, 2024 | 5.48 | 5.69 | 5.46 | 5.55 | 5.55 | 173,703,631 |
| Mar 13, 2024 | 5.41 | 5.43 | 5.36 | 5.37 | 5.37 | 52,211,225 |
| Mar 12, 2024 | 5.45 | 5.47 | 5.38 | 5.41 | 5.41 | 72,818,015 |
| Mar 11, 2024 | 5.29 | 5.46 | 5.28 | 5.46 | 5.46 | 108,713,238 |
| Mar 08, 2024 | 5.28 | 5.32 | 5.22 | 5.27 | 5.27 | 43,159,195 |
| Mar 07, 2024 | 5.31 | 5.42 | 5.27 | 5.27 | 5.27 | 79,585,686 |
| Mar 06, 2024 | 5.23 | 5.33 | 5.22 | 5.26 | 5.26 | 41,498,867 |
| Mar 05, 2024 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | 55,560,588 |
| Mar 04, 2024 | 5.42 | 5.49 | 5.31 | 5.35 | 5.35 | 69,142,040 |
| Mar 01, 2024 | 5.37 | 5.40 | 5.33 | 5.38 | 5.38 | 58,790,714 |
| Feb 29, 2024 | 5.20 | 5.38 | 5.17 | 5.36 | 5.36 | 84,715,110 |
| Feb 28, 2024 | 5.42 | 5.52 | 5.24 | 5.24 | 5.24 | 120,992,418 |
| Feb 27, 2024 | 5.30 | 5.38 | 5.25 | 5.38 | 5.38 | 85,595,009 |
| Feb 26, 2024 | 5.23 | 5.47 | 5.21 | 5.35 | 5.35 | 161,695,202 |
| Feb 23, 2024 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | 54,165,866 |
| Feb 22, 2024 | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | 48,895,556 |
| Feb 21, 2024 | 4.98 | 5.15 | 4.92 | 5.02 | 5.02 | 72,617,829 |
| Feb 20, 2024 | 5.08 | 5.09 | 4.98 | 5.02 | 5.02 | 50,130,894 |
| Feb 19, 2024 | 5.18 | 5.21 | 5.05 | 5.10 | 5.10 | 82,236,112 |
| Feb 08, 2024 | 5.01 | 5.38 | 5.01 | 5.15 | 5.15 | 147,929,320 |
| Feb 07, 2024 | 4.56 | 5.00 | 4.55 | 5.00 | 5.00 | 163,525,422 |
| Feb 06, 2024 | 4.09 | 4.55 | 4.08 | 4.55 | 4.55 | 113,430,829 |
| Feb 05, 2024 | 4.27 | 4.38 | 3.95 | 4.14 | 4.14 | 88,275,377 |
| Feb 02, 2024 | 4.53 | 4.60 | 4.18 | 4.30 | 4.30 | 60,823,130 |
| Feb 01, 2024 | 4.45 | 4.61 | 4.44 | 4.52 | 4.52 | 42,533,860 |
| Jan 31, 2024 | 4.67 | 4.74 | 4.50 | 4.50 | 4.50 | 49,217,081 |
| Jan 30, 2024 | 4.80 | 4.86 | 4.69 | 4.70 | 4.70 | 30,350,473 |
| Jan 29, 2024 | 4.95 | 4.99 | 4.84 | 4.84 | 4.84 | 30,901,575 |
| Jan 26, 2024 | 4.96 | 5.00 | 4.92 | 4.95 | 4.95 | 34,417,764 |
| Jan 25, 2024 | 4.88 | 4.98 | 4.85 | 4.97 | 4.97 | 44,438,310 |
| Jan 24, 2024 | 4.85 | 4.89 | 4.69 | 4.87 | 4.87 | 39,873,777 |
| Jan 23, 2024 | 4.74 | 4.87 | 4.69 | 4.84 | 4.84 | 44,984,077 |
| Jan 22, 2024 | 5.03 | 5.03 | 4.75 | 4.76 | 4.76 | 54,525,973 |
| Jan 19, 2024 | 5.03 | 5.15 | 4.98 | 5.04 | 5.04 | 36,279,316 |
| Jan 18, 2024 | 5.08 | 5.10 | 4.90 | 5.03 | 5.03 | 59,564,863 |
| Jan 17, 2024 | 5.23 | 5.24 | 5.09 | 5.09 | 5.09 | 33,226,002 |
| Jan 16, 2024 | 5.25 | 5.31 | 5.17 | 5.24 | 5.24 | 31,103,527 |
| Jan 15, 2024 | 5.32 | 5.35 | 5.24 | 5.25 | 5.25 | 29,933,690 |
| Jan 12, 2024 | 5.34 | 5.41 | 5.30 | 5.35 | 5.35 | 35,948,630 |
| Jan 11, 2024 | 5.19 | 5.37 | 5.16 | 5.33 | 5.33 | 43,283,372 |
| Jan 10, 2024 | 5.16 | 5.26 | 5.08 | 5.18 | 5.18 | 34,356,416 |
| Jan 09, 2024 | 5.16 | 5.26 | 5.13 | 5.17 | 5.17 | 30,177,012 |
| Jan 08, 2024 | 5.30 | 5.37 | 5.17 | 5.17 | 5.17 | 39,199,135 |
| Jan 05, 2024 | 5.35 | 5.45 | 5.31 | 5.33 | 5.33 | 32,005,032 |
| Jan 04, 2024 | 5.45 | 5.46 | 5.34 | 5.35 | 5.35 | 27,405,281 |
| Jan 03, 2024 | 5.45 | 5.48 | 5.40 | 5.44 | 5.44 | 22,337,770 |
| Jan 02, 2024 | 5.46 | 5.50 | 5.44 | 5.45 | 5.45 | 28,301,686 |
| Dec 29, 2023 | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | 36,913,891 |
| Dec 28, 2023 | 5.27 | 5.44 | 5.25 | 5.42 | 5.42 | 57,385,372 |
| Dec 27, 2023 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | 22,846,489 |
| Dec 26, 2023 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 19,084,588 |
| Dec 25, 2023 | 5.27 | 5.39 | 5.27 | 5.32 | 5.32 | 27,257,947 |
| Dec 22, 2023 | 5.23 | 5.36 | 5.16 | 5.31 | 5.31 | 51,571,892 |
| Dec 21, 2023 | 5.15 | 5.27 | 5.13 | 5.23 | 5.23 | 30,143,294 |
| Dec 20, 2023 | 5.24 | 5.25 | 5.17 | 5.17 | 5.17 | 26,405,162 |
| Dec 19, 2023 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | 26,523,045 |
| Dec 18, 2023 | 5.33 | 5.36 | 5.22 | 5.24 | 5.24 | 38,106,380 |
| Dec 15, 2023 | 5.41 | 5.48 | 5.36 | 5.36 | 5.36 | 34,923,924 |
| Dec 14, 2023 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | 29,346,891 |
| Dec 13, 2023 | 5.57 | 5.58 | 5.46 | 5.46 | 5.46 | 31,785,140 |
| Dec 12, 2023 | 5.56 | 5.60 | 5.54 | 5.59 | 5.59 | 24,717,540 |
| Dec 11, 2023 | 5.52 | 5.58 | 5.44 | 5.57 | 5.57 | 41,114,668 |
| Dec 08, 2023 | 5.60 | 5.62 | 5.53 | 5.55 | 5.55 | 30,133,058 |
| Dec 07, 2023 | 5.59 | 5.62 | 5.51 | 5.57 | 5.57 | 36,276,868 |
| Dec 06, 2023 | 5.50 | 5.67 | 5.47 | 5.62 | 5.62 | 54,819,449 |
| Dec 05, 2023 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | 37,832,341 |
| Dec 04, 2023 | 5.58 | 5.61 | 5.56 | 5.57 | 5.57 | 28,307,839 |
| Dec 01, 2023 | 5.64 | 5.64 | 5.53 | 5.58 | 5.58 | 48,702,475 |
| Nov 30, 2023 | 5.69 | 5.71 | 5.64 | 5.64 | 5.64 | 28,965,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.