GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.940 | 7.070 | 6.760 | 6.960 | 6.707 | 408,691,406 |
| 2024-04-29 | 6.630 | 6.850 | 6.620 | 6.850 | 6.601 | 192,783,511 |
| 2024-04-26 | 5.910 | 6.280 | 5.900 | 6.230 | 6.004 | 135,474,759 |
| 2024-04-25 | 5.920 | 6.070 | 5.890 | 5.960 | 5.743 | 74,168,302 |
| 2024-04-24 | 5.850 | 5.980 | 5.730 | 5.960 | 5.743 | 75,243,501 |
| 2024-04-23 | 6.010 | 6.040 | 5.830 | 5.860 | 5.647 | 99,535,987 |
| 2024-04-22 | 6.200 | 6.270 | 6.030 | 6.050 | 5.830 | 87,232,945 |
| 2024-04-19 | 6.300 | 6.430 | 6.180 | 6.200 | 5.975 | 109,228,250 |
| 2024-04-18 | 6.300 | 6.420 | 6.200 | 6.340 | 6.110 | 118,497,933 |
| 2024-04-17 | 6.050 | 6.330 | 6.030 | 6.320 | 6.090 | 125,634,051 |
| 2024-04-16 | 6.310 | 6.330 | 5.990 | 6.030 | 5.811 | 152,946,303 |
| 2024-04-15 | 6.530 | 6.670 | 6.220 | 6.330 | 6.100 | 176,191,710 |
| 2024-04-12 | 6.600 | 6.800 | 6.480 | 6.530 | 6.293 | 206,244,927 |
| 2024-04-11 | 6.430 | 6.550 | 6.350 | 6.430 | 6.196 | 121,315,222 |
| 2024-04-10 | 6.590 | 6.600 | 6.370 | 6.440 | 6.206 | 148,859,637 |
| 2024-04-09 | 6.450 | 6.680 | 6.430 | 6.560 | 6.322 | 164,294,872 |
| 2024-04-08 | 6.680 | 6.900 | 6.480 | 6.500 | 6.264 | 272,911,442 |
| 2024-04-03 | 6.650 | 7.080 | 6.580 | 6.690 | 6.447 | 386,704,559 |
| 2024-04-02 | 6.310 | 6.950 | 6.250 | 6.750 | 6.505 | 334,784,795 |
| 2024-04-01 | 6.290 | 6.500 | 6.180 | 6.340 | 6.110 | 200,295,640 |
| 2024-03-29 | 5.930 | 6.320 | 5.930 | 6.280 | 6.052 | 167,737,542 |
| 2024-03-28 | 5.790 | 6.000 | 5.760 | 5.920 | 5.705 | 104,397,115 |
| 2024-03-27 | 6.070 | 6.090 | 5.810 | 5.820 | 5.608 | 109,772,623 |
| 2024-03-26 | 6.060 | 6.130 | 5.930 | 6.070 | 5.849 | 147,774,256 |
| 2024-03-25 | 6.200 | 6.300 | 6.090 | 6.100 | 5.878 | 139,309,537 |
| 2024-03-22 | 6.420 | 6.450 | 6.260 | 6.270 | 6.042 | 165,826,561 |
| 2024-03-21 | 6.430 | 6.490 | 6.270 | 6.350 | 6.119 | 230,722,167 |
| 2024-03-20 | 6.580 | 6.660 | 6.410 | 6.480 | 6.245 | 287,656,637 |
| 2024-03-19 | 6.510 | 6.880 | 6.460 | 6.630 | 6.389 | 435,899,957 |
| 2024-03-18 | 6.390 | 6.700 | 6.310 | 6.520 | 6.283 | 495,763,271 |
| 2024-03-15 | 5.610 | 6.110 | 5.570 | 6.110 | 5.888 | 289,280,666 |
| 2024-03-14 | 5.480 | 5.690 | 5.460 | 5.550 | 5.348 | 173,703,631 |
| 2024-03-13 | 5.410 | 5.430 | 5.360 | 5.370 | 5.175 | 52,211,225 |
| 2024-03-12 | 5.450 | 5.470 | 5.380 | 5.410 | 5.213 | 72,818,015 |
| 2024-03-11 | 5.290 | 5.460 | 5.280 | 5.460 | 5.262 | 108,713,238 |
| 2024-03-08 | 5.280 | 5.320 | 5.220 | 5.270 | 5.078 | 43,159,195 |
| 2024-03-07 | 5.310 | 5.420 | 5.270 | 5.270 | 5.078 | 79,585,686 |
| 2024-03-06 | 5.230 | 5.330 | 5.220 | 5.260 | 5.069 | 41,498,867 |
| 2024-03-05 | 5.310 | 5.320 | 5.240 | 5.260 | 5.069 | 55,560,588 |
| 2024-03-04 | 5.420 | 5.490 | 5.310 | 5.350 | 5.156 | 69,142,040 |
| 2024-03-01 | 5.370 | 5.400 | 5.330 | 5.380 | 5.184 | 58,790,714 |
| 2024-02-29 | 5.200 | 5.380 | 5.170 | 5.360 | 5.165 | 84,715,110 |
| 2024-02-28 | 5.420 | 5.520 | 5.240 | 5.240 | 5.050 | 120,992,418 |
| 2024-02-27 | 5.300 | 5.380 | 5.250 | 5.380 | 5.184 | 85,595,009 |
| 2024-02-26 | 5.230 | 5.470 | 5.210 | 5.350 | 5.156 | 161,695,202 |
| 2024-02-23 | 5.060 | 5.100 | 5.000 | 5.080 | 4.895 | 54,165,866 |
| 2024-02-22 | 5.020 | 5.070 | 4.980 | 5.040 | 4.857 | 48,895,556 |
| 2024-02-21 | 4.980 | 5.150 | 4.920 | 5.020 | 4.838 | 72,617,829 |
| 2024-02-20 | 5.080 | 5.090 | 4.980 | 5.020 | 4.838 | 50,130,894 |
| 2024-02-19 | 5.180 | 5.210 | 5.050 | 5.100 | 4.915 | 82,236,112 |
| 2024-02-08 | 5.010 | 5.380 | 5.010 | 5.150 | 4.963 | 147,929,320 |
| 2024-02-07 | 4.560 | 5.000 | 4.550 | 5.000 | 4.818 | 163,525,422 |
| 2024-02-06 | 4.090 | 4.550 | 4.080 | 4.550 | 4.385 | 113,430,829 |
| 2024-02-05 | 4.270 | 4.380 | 3.950 | 4.140 | 3.990 | 88,275,377 |
| 2024-02-02 | 4.530 | 4.600 | 4.180 | 4.300 | 4.144 | 60,823,130 |
| 2024-02-01 | 4.450 | 4.610 | 4.440 | 4.520 | 4.356 | 42,533,860 |
| 2024-01-31 | 4.670 | 4.740 | 4.500 | 4.500 | 4.336 | 49,217,081 |
| 2024-01-30 | 4.800 | 4.860 | 4.690 | 4.700 | 4.529 | 30,350,473 |
| 2024-01-29 | 4.950 | 4.990 | 4.840 | 4.840 | 4.664 | 30,901,575 |
| 2024-01-26 | 4.960 | 5.000 | 4.920 | 4.950 | 4.770 | 34,417,764 |
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.