GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.870	5.940	5.850	5.910	5.695	28,739,071
2023-10-31	5.900	5.940	5.830	5.860	5.647	27,050,040
2023-10-30	5.830	5.930	5.820	5.900	5.686	37,381,292
2023-10-27	5.690	5.900	5.670	5.880	5.666	57,671,571
2023-10-26	5.680	5.730	5.620	5.710	5.502	33,275,260
2023-10-25	5.680	5.760	5.680	5.710	5.502	30,081,664
2023-10-24	5.650	5.720	5.620	5.660	5.454	38,961,764
2023-10-23	5.850	5.850	5.630	5.650	5.445	41,564,552
2023-10-20	5.790	5.960	5.770	5.860	5.647	40,095,125
2023-10-19	5.930	5.950	5.810	5.810	5.599	46,117,819
2023-10-18	6.100	6.100	5.960	5.970	5.753	38,958,544
2023-10-17	6.090	6.140	6.070	6.100	5.878	22,644,826
2023-10-16	6.190	6.200	6.060	6.090	5.869	31,790,973
2023-10-13	6.180	6.210	6.150	6.180	5.955	27,243,930
2023-10-12	6.100	6.240	6.100	6.230	6.004	56,962,441
2023-10-11	6.120	6.160	6.090	6.100	5.878	30,504,225
2023-10-10	6.060	6.180	6.060	6.110	5.888	34,476,121
2023-10-09	6.090	6.110	6.030	6.050	5.830	28,630,824
2023-09-28	6.120	6.160	6.070	6.090	5.869	29,494,622
2023-09-27	6.080	6.190	6.070	6.100	5.878	27,585,347
2023-09-26	6.140	6.150	6.080	6.080	5.859	27,394,548
2023-09-25	6.170	6.200	6.120	6.140	5.917	21,557,568
2023-09-22	6.050	6.190	6.050	6.180	5.955	25,386,642
2023-09-21	6.190	6.220	6.090	6.090	5.869	33,435,823
2023-09-20	6.220	6.250	6.190	6.200	5.975	22,470,650
2023-09-19	6.290	6.310	6.230	6.250	6.023	22,145,891
2023-09-18	6.240	6.340	6.190	6.310	6.081	31,592,106
2023-09-15	6.260	6.290	6.230	6.250	6.023	21,326,192
2023-09-14	6.250	6.270	6.210	6.240	6.013	20,550,651
2023-09-13	6.340	6.350	6.240	6.260	6.033	26,036,607
2023-09-12	6.300	6.390	6.270	6.340	6.110	33,298,984
2023-09-11	6.230	6.340	6.190	6.290	6.061	29,098,610
2023-09-08	6.270	6.280	6.220	6.220	5.994	21,369,958
2023-09-07	6.380	6.390	6.260	6.260	6.033	33,661,291
2023-09-06	6.350	6.390	6.310	6.380	6.148	22,564,623
2023-09-05	6.400	6.410	6.350	6.360	6.129	29,764,325
2023-09-04	6.350	6.430	6.320	6.430	6.196	37,841,284
2023-09-01	6.290	6.340	6.260	6.310	6.081	22,112,109
2023-08-31	6.290	6.310	6.230	6.260	6.033	34,743,338
2023-08-30	6.330	6.440	6.230	6.280	6.052	50,954,516
2023-08-29	6.250	6.390	6.180	6.360	6.129	39,297,080
2023-08-28	6.500	6.550	6.200	6.230	6.004	54,312,242
2023-08-25	6.250	6.290	6.160	6.180	5.955	27,588,810
2023-08-24	6.260	6.320	6.190	6.270	6.042	27,504,636
2023-08-23	6.420	6.430	6.260	6.260	6.033	35,561,144
2023-08-22	6.530	6.570	6.340	6.420	6.187	47,778,589
2023-08-21	6.560	6.630	6.510	6.510	6.273	27,971,860
2023-08-18	6.620	6.660	6.550	6.550	6.312	25,750,266
2023-08-17	6.620	6.650	6.550	6.630	6.389	26,752,679
2023-08-16	6.670	6.720	6.600	6.620	6.379	25,976,309
2023-08-15	6.740	6.760	6.630	6.670	6.428	25,414,439
2023-08-14	6.740	6.750	6.660	6.740	6.495	29,574,210
2023-08-11	6.940	6.950	6.770	6.780	6.534	39,571,195
2023-08-10	6.930	6.980	6.930	6.940	6.688	15,577,280
2023-08-09	7.000	7.000	6.930	6.940	6.688	20,600,205
2023-08-08	6.980	7.010	6.930	7.000	6.746	26,540,920
2023-08-07	7.060	7.060	6.970	7.000	6.746	29,745,670
2023-08-04	7.040	7.080	7.020	7.050	6.794	35,254,050
2023-08-03	6.990	7.030	6.970	7.010	6.755	26,172,024
2023-08-02	7.030	7.050	6.970	6.990	6.736	28,201,938

← NewerPage 13 of 21 · 1,219 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.