GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	6.000	6.250	5.980	6.190	6.042	141,764,346
2024-07-25	5.780	5.890	5.740	5.800	5.661	48,130,984
2024-07-24	5.890	5.960	5.780	5.810	5.671	65,021,354
2024-07-23	6.110	6.120	5.940	5.940	5.798	66,222,775
2024-07-22	6.130	6.190	6.060	6.100	5.954	62,771,207
2024-07-19	6.170	6.190	6.090	6.130	5.984	44,799,030
2024-07-18	6.180	6.210	6.080	6.170	6.023	48,107,540
2024-07-17	6.310	6.330	6.190	6.190	6.042	47,214,684
2024-07-16	6.320	6.370	6.220	6.310	6.159	57,327,364
2024-07-15	6.350	6.400	6.300	6.310	6.159	54,275,677
2024-07-12	6.440	6.460	6.330	6.370	6.218	57,316,081
2024-07-11	6.500	6.510	6.400	6.460	6.306	94,300,071
2024-07-10	6.320	6.480	6.300	6.350	6.198	68,129,210
2024-07-09	6.080	6.350	6.060	6.330	6.179	66,038,537
2024-07-08	6.180	6.190	6.090	6.120	5.974	39,793,186
2024-07-05	6.080	6.200	6.040	6.180	6.032	47,564,685
2024-07-04	6.230	6.290	6.100	6.120	5.974	46,386,156
2024-07-03	6.340	6.390	6.230	6.270	6.042	50,455,464
2024-07-02	6.450	6.470	6.340	6.350	6.119	50,403,838
2024-07-01	6.390	6.470	6.370	6.440	6.206	46,437,433
2024-06-28	6.360	6.500	6.350	6.370	6.139	55,646,772
2024-06-27	6.500	6.540	6.360	6.370	6.139	58,829,637
2024-06-26	6.330	6.570	6.250	6.560	6.322	74,614,003
2024-06-25	6.390	6.460	6.300	6.320	6.090	53,590,065
2024-06-24	6.490	6.490	6.370	6.420	6.187	58,677,718
2024-06-21	6.520	6.570	6.470	6.510	6.273	45,086,071
2024-06-20	6.670	6.740	6.520	6.520	6.283	61,053,897
2024-06-19	6.810	6.830	6.680	6.700	6.457	59,819,980
2024-06-18	6.720	6.850	6.640	6.800	6.553	90,885,184
2024-06-17	6.480	6.750	6.440	6.700	6.457	108,618,423
2024-06-14	6.390	6.520	6.350	6.490	6.254	65,473,477
2024-06-13	6.500	6.530	6.360	6.410	6.177	72,275,783
2024-06-12	6.500	6.550	6.460	6.500	6.264	47,818,397
2024-06-11	6.490	6.550	6.400	6.530	6.293	56,126,630
2024-06-07	6.610	6.640	6.460	6.530	6.293	64,533,752
2024-06-06	6.630	6.690	6.550	6.570	6.331	77,895,885
2024-06-05	6.590	6.680	6.550	6.570	6.331	65,824,028
2024-06-04	6.480	6.620	6.450	6.610	6.370	73,036,410
2024-06-03	6.560	6.600	6.430	6.500	6.264	77,960,580
2024-05-31	6.550	6.650	6.530	6.560	6.322	69,557,250
2024-05-30	6.740	6.810	6.580	6.610	6.370	106,153,243
2024-05-29	6.510	6.700	6.510	6.640	6.399	81,499,260
2024-05-28	6.600	6.670	6.540	6.560	6.322	66,158,520
2024-05-27	6.500	6.600	6.470	6.590	6.351	62,101,047
2024-05-24	6.590	6.620	6.500	6.500	6.264	59,059,210
2024-05-23	6.720	6.730	6.530	6.570	6.331	99,536,849
2024-05-22	6.780	6.870	6.730	6.770	6.524	64,892,125
2024-05-21	6.890	6.950	6.760	6.790	6.543	91,969,715
2024-05-20	6.890	7.020	6.860	6.920	6.669	151,416,117
2024-05-17	6.690	6.830	6.670	6.830	6.582	78,697,603
2024-05-16	6.790	6.830	6.680	6.710	6.466	80,095,836
2024-05-15	6.830	6.890	6.750	6.750	6.505	78,273,846
2024-05-14	6.860	6.960	6.820	6.870	6.620	86,547,337
2024-05-13	6.860	6.940	6.770	6.860	6.611	97,556,486
2024-05-10	7.020	7.060	6.860	6.940	6.688	127,876,067
2024-05-09	6.900	7.100	6.900	7.020	6.765	217,265,783
2024-05-08	6.940	6.960	6.780	6.790	6.543	134,651,127
2024-05-07	7.070	7.130	6.910	6.940	6.688	199,792,501
2024-05-06	6.960	7.190	6.960	7.080	6.823	285,725,930
2024-04-30	6.940	7.070	6.760	6.960	6.707	408,691,406

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0950 CNY
2025-07-04	0.0660 CNY
2024-07-04	0.0800 CNY
2023-07-14	0.0500 CNY
2022-06-17	0.0290 CNY
2021-06-18	0.0150 CNY
2020-06-12	0.0300 CNY
2019-05-15	0.0300 CNY

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