GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.850 | 4.890 | 4.690 | 4.870 | 4.693 | 39,873,777 |
| 2024-01-23 | 4.740 | 4.870 | 4.690 | 4.840 | 4.664 | 44,984,077 |
| 2024-01-22 | 5.030 | 5.030 | 4.750 | 4.760 | 4.587 | 54,525,973 |
| 2024-01-19 | 5.030 | 5.150 | 4.980 | 5.040 | 4.857 | 36,279,316 |
| 2024-01-18 | 5.080 | 5.100 | 4.900 | 5.030 | 4.847 | 59,564,863 |
| 2024-01-17 | 5.230 | 5.240 | 5.090 | 5.090 | 4.905 | 33,226,002 |
| 2024-01-16 | 5.250 | 5.310 | 5.170 | 5.240 | 5.050 | 31,103,527 |
| 2024-01-15 | 5.320 | 5.350 | 5.240 | 5.250 | 5.059 | 29,933,690 |
| 2024-01-12 | 5.340 | 5.410 | 5.300 | 5.350 | 5.156 | 35,948,630 |
| 2024-01-11 | 5.190 | 5.370 | 5.160 | 5.330 | 5.136 | 43,283,372 |
| 2024-01-10 | 5.160 | 5.260 | 5.080 | 5.180 | 4.992 | 34,356,416 |
| 2024-01-09 | 5.160 | 5.260 | 5.130 | 5.170 | 4.982 | 30,177,012 |
| 2024-01-08 | 5.300 | 5.370 | 5.170 | 5.170 | 4.982 | 39,199,135 |
| 2024-01-05 | 5.350 | 5.450 | 5.310 | 5.330 | 5.136 | 32,005,032 |
| 2024-01-04 | 5.450 | 5.460 | 5.340 | 5.350 | 5.156 | 27,405,281 |
| 2024-01-03 | 5.450 | 5.480 | 5.400 | 5.440 | 5.242 | 22,337,770 |
| 2024-01-02 | 5.460 | 5.500 | 5.440 | 5.450 | 5.252 | 28,301,686 |
| 2023-12-29 | 5.420 | 5.480 | 5.410 | 5.460 | 5.262 | 36,913,891 |
| 2023-12-28 | 5.270 | 5.440 | 5.250 | 5.420 | 5.223 | 57,385,372 |
| 2023-12-27 | 5.260 | 5.300 | 5.200 | 5.260 | 5.069 | 22,846,489 |
| 2023-12-26 | 5.320 | 5.320 | 5.240 | 5.260 | 5.069 | 19,084,588 |
| 2023-12-25 | 5.270 | 5.390 | 5.270 | 5.320 | 5.127 | 27,257,947 |
| 2023-12-22 | 5.230 | 5.360 | 5.160 | 5.310 | 5.117 | 51,571,892 |
| 2023-12-21 | 5.150 | 5.270 | 5.130 | 5.230 | 5.040 | 30,143,294 |
| 2023-12-20 | 5.240 | 5.250 | 5.170 | 5.170 | 4.982 | 26,405,162 |
| 2023-12-19 | 5.230 | 5.280 | 5.200 | 5.240 | 5.050 | 26,523,045 |
| 2023-12-18 | 5.330 | 5.360 | 5.220 | 5.240 | 5.050 | 38,106,380 |
| 2023-12-15 | 5.410 | 5.480 | 5.360 | 5.360 | 5.165 | 34,923,924 |
| 2023-12-14 | 5.500 | 5.530 | 5.420 | 5.420 | 5.223 | 29,346,891 |
| 2023-12-13 | 5.570 | 5.580 | 5.460 | 5.460 | 5.262 | 31,785,140 |
| 2023-12-12 | 5.560 | 5.600 | 5.540 | 5.590 | 5.387 | 24,717,540 |
| 2023-12-11 | 5.520 | 5.580 | 5.440 | 5.570 | 5.368 | 41,114,668 |
| 2023-12-08 | 5.600 | 5.620 | 5.530 | 5.550 | 5.348 | 30,133,058 |
| 2023-12-07 | 5.590 | 5.620 | 5.510 | 5.570 | 5.368 | 36,276,868 |
| 2023-12-06 | 5.500 | 5.670 | 5.470 | 5.620 | 5.416 | 54,819,449 |
| 2023-12-05 | 5.550 | 5.610 | 5.500 | 5.510 | 5.310 | 37,832,341 |
| 2023-12-04 | 5.580 | 5.610 | 5.560 | 5.570 | 5.368 | 28,307,839 |
| 2023-12-01 | 5.640 | 5.640 | 5.530 | 5.580 | 5.377 | 48,702,475 |
| 2023-11-30 | 5.690 | 5.710 | 5.640 | 5.640 | 5.435 | 28,965,860 |
| 2023-11-29 | 5.770 | 5.790 | 5.690 | 5.700 | 5.493 | 26,133,853 |
| 2023-11-28 | 5.730 | 5.770 | 5.680 | 5.760 | 5.551 | 27,696,548 |
| 2023-11-27 | 5.780 | 5.810 | 5.710 | 5.720 | 5.512 | 31,307,018 |
| 2023-11-24 | 5.850 | 5.880 | 5.810 | 5.820 | 5.608 | 27,505,627 |
| 2023-11-23 | 5.800 | 5.880 | 5.790 | 5.860 | 5.647 | 26,650,251 |
| 2023-11-22 | 5.920 | 5.930 | 5.820 | 5.820 | 5.608 | 41,865,090 |
| 2023-11-21 | 5.950 | 6.010 | 5.930 | 5.940 | 5.724 | 40,542,573 |
| 2023-11-20 | 5.930 | 5.960 | 5.860 | 5.940 | 5.724 | 39,352,135 |
| 2023-11-17 | 5.910 | 5.990 | 5.910 | 5.940 | 5.724 | 31,427,194 |
| 2023-11-16 | 6.020 | 6.020 | 5.940 | 5.950 | 5.734 | 28,022,169 |
| 2023-11-15 | 6.000 | 6.060 | 5.980 | 6.020 | 5.801 | 45,135,364 |
| 2023-11-14 | 5.960 | 6.000 | 5.940 | 5.960 | 5.743 | 23,963,751 |
| 2023-11-13 | 5.930 | 5.980 | 5.920 | 5.970 | 5.753 | 23,652,033 |
| 2023-11-10 | 5.980 | 5.980 | 5.920 | 5.930 | 5.714 | 26,667,744 |
| 2023-11-09 | 5.950 | 6.020 | 5.950 | 5.980 | 5.763 | 25,269,462 |
| 2023-11-08 | 6.010 | 6.020 | 5.950 | 5.980 | 5.763 | 33,690,757 |
| 2023-11-07 | 6.020 | 6.030 | 5.970 | 6.010 | 5.792 | 28,678,980 |
| 2023-11-06 | 5.940 | 6.040 | 5.940 | 6.020 | 5.801 | 37,369,621 |
| 2023-11-03 | 5.860 | 5.950 | 5.850 | 5.920 | 5.705 | 30,144,003 |
| 2023-11-02 | 5.920 | 5.960 | 5.850 | 5.860 | 5.647 | 21,223,800 |
| 2023-11-01 | 5.870 | 5.940 | 5.850 | 5.910 | 5.695 | 28,739,071 |
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.