GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.050	7.060	7.010	7.050	6.794	26,926,253
2023-07-31	7.010	7.090	7.010	7.040	6.784	43,041,234
2023-07-28	6.930	7.010	6.880	6.990	6.736	38,260,612
2023-07-27	6.970	7.000	6.940	6.950	6.697	27,427,566
2023-07-26	6.970	6.990	6.940	6.960	6.707	23,588,086
2023-07-25	6.880	6.970	6.870	6.970	6.717	37,912,577
2023-07-24	6.900	6.900	6.830	6.840	6.591	23,750,398
2023-07-21	6.950	6.970	6.870	6.920	6.669	26,472,777
2023-07-20	6.970	7.040	6.960	6.970	6.717	31,368,055
2023-07-19	6.950	7.020	6.930	6.970	6.717	25,200,035
2023-07-18	6.950	6.970	6.910	6.950	6.697	19,534,040
2023-07-17	6.990	6.990	6.910	6.930	6.678	26,962,969
2023-07-14	7.050	7.080	6.980	7.010	6.755	51,286,300
2023-07-13	7.030	7.130	7.030	7.100	6.794	58,928,164
2023-07-12	7.010	7.040	6.950	6.970	6.669	24,743,600
2023-07-11	6.980	7.020	6.950	7.020	6.717	22,428,859
2023-07-10	6.980	7.040	6.960	6.990	6.689	25,223,592
2023-07-07	6.960	7.010	6.940	6.960	6.660	25,741,577
2023-07-06	7.130	7.130	6.970	6.980	6.679	53,614,882
2023-07-05	7.020	7.170	6.980	7.140	6.832	85,186,668
2023-07-04	7.030	7.070	6.970	7.020	6.717	43,391,310
2023-07-03	6.910	7.020	6.910	6.950	6.650	39,841,321
2023-06-30	6.770	6.940	6.750	6.910	6.612	48,565,836
2023-06-29	6.820	6.830	6.740	6.740	6.449	33,407,500
2023-06-28	6.850	6.890	6.800	6.840	6.545	24,970,477
2023-06-27	6.830	6.890	6.790	6.850	6.555	26,282,112
2023-06-26	6.800	6.940	6.760	6.840	6.545	35,202,821
2023-06-21	6.870	6.940	6.840	6.850	6.555	34,024,611
2023-06-20	6.900	6.930	6.860	6.870	6.574	23,215,153
2023-06-19	7.000	7.030	6.900	6.920	6.622	33,177,578
2023-06-16	6.940	7.060	6.910	7.000	6.698	50,279,213
2023-06-15	6.820	6.950	6.780	6.940	6.641	46,419,026
2023-06-14	6.890	6.920	6.810	6.810	6.516	29,632,030
2023-06-13	6.910	6.940	6.870	6.880	6.583	25,088,673
2023-06-12	6.960	6.960	6.860	6.940	6.641	31,307,891
2023-06-09	6.920	6.980	6.880	6.930	6.631	55,459,029
2023-06-08	6.920	7.110	6.920	6.980	6.679	91,930,885
2023-06-07	6.770	6.920	6.760	6.840	6.545	32,911,051
2023-06-06	6.870	6.920	6.800	6.810	6.516	35,526,337
2023-06-05	6.920	6.930	6.820	6.890	6.593	45,503,926
2023-06-02	6.770	6.920	6.760	6.890	6.593	51,765,130
2023-06-01	6.680	6.810	6.640	6.760	6.468	39,719,098
2023-05-31	6.660	6.670	6.590	6.670	6.382	32,130,040
2023-05-30	6.570	6.670	6.500	6.670	6.382	36,215,446
2023-05-29	6.700	6.700	6.530	6.570	6.287	38,315,249
2023-05-26	6.700	6.710	6.590	6.680	6.392	29,497,514
2023-05-25	6.760	6.790	6.650	6.690	6.401	30,007,705
2023-05-24	6.750	6.810	6.730	6.760	6.468	22,703,586
2023-05-23	6.850	6.870	6.780	6.780	6.488	21,212,951
2023-05-22	6.830	6.880	6.800	6.850	6.555	19,482,016
2023-05-19	6.840	6.870	6.800	6.830	6.535	21,938,950
2023-05-18	6.920	6.920	6.810	6.860	6.564	30,136,181
2023-05-17	6.920	6.980	6.870	6.910	6.612	32,719,814
2023-05-16	7.000	7.020	6.910	6.940	6.641	36,138,436
2023-05-15	6.770	6.990	6.770	6.990	6.689	73,906,312
2023-05-12	6.880	6.890	6.720	6.730	6.440	31,770,873
2023-05-11	6.840	6.900	6.810	6.850	6.555	32,080,726
2023-05-10	6.760	6.890	6.720	6.850	6.555	45,742,342
2023-05-09	6.740	6.840	6.650	6.760	6.468	47,341,738
2023-05-08	6.720	6.790	6.690	6.750	6.459	41,264,990

← NewerPage 14 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.