GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.830	6.840	6.630	6.700	6.411	51,218,560
2023-05-04	6.910	6.920	6.800	6.820	6.526	68,799,331
2023-04-28	6.870	7.060	6.860	7.030	6.727	38,962,296
2023-04-27	6.940	6.940	6.830	6.890	6.593	30,048,464
2023-04-26	6.790	7.020	6.750	6.920	6.622	45,786,508
2023-04-25	7.050	7.070	6.710	6.830	6.535	76,159,462
2023-04-24	7.120	7.140	7.020	7.040	6.736	45,652,596
2023-04-21	7.320	7.360	7.110	7.130	6.822	59,706,549
2023-04-20	7.430	7.430	7.300	7.320	7.004	55,062,788
2023-04-19	7.520	7.540	7.420	7.440	7.119	35,316,724
2023-04-18	7.540	7.600	7.480	7.500	7.177	43,730,368
2023-04-17	7.550	7.560	7.510	7.550	7.224	39,107,461
2023-04-14	7.450	7.600	7.440	7.540	7.215	78,642,449
2023-04-13	7.480	7.480	7.380	7.400	7.081	34,818,454
2023-04-12	7.480	7.550	7.450	7.470	7.148	38,060,243
2023-04-11	7.420	7.480	7.350	7.480	7.157	39,516,613
2023-04-10	7.430	7.440	7.360	7.420	7.100	39,575,785
2023-04-07	7.410	7.450	7.390	7.420	7.100	34,163,030
2023-04-06	7.490	7.490	7.380	7.410	7.090	44,241,865
2023-04-04	7.590	7.590	7.470	7.500	7.177	41,572,482
2023-04-03	7.480	7.620	7.460	7.600	7.272	54,142,563
2023-03-31	7.430	7.500	7.420	7.470	7.148	29,169,790
2023-03-30	7.440	7.450	7.350	7.430	7.110	32,012,351
2023-03-29	7.450	7.480	7.400	7.430	7.110	32,785,160
2023-03-28	7.510	7.550	7.420	7.450	7.129	35,625,807
2023-03-27	7.560	7.570	7.500	7.520	7.196	38,613,259
2023-03-24	7.630	7.640	7.560	7.580	7.253	29,673,739
2023-03-23	7.610	7.650	7.580	7.610	7.282	30,811,621
2023-03-22	7.620	7.660	7.570	7.630	7.301	35,338,166
2023-03-21	7.530	7.600	7.510	7.600	7.272	39,889,809
2023-03-20	7.500	7.540	7.460	7.530	7.205	38,802,231
2023-03-17	7.450	7.550	7.450	7.470	7.148	45,664,679
2023-03-16	7.450	7.530	7.410	7.420	7.100	37,419,107
2023-03-15	7.500	7.540	7.490	7.500	7.177	27,561,465
2023-03-14	7.530	7.540	7.370	7.460	7.138	42,455,624
2023-03-13	7.550	7.630	7.470	7.530	7.205	50,645,112
2023-03-10	7.700	7.700	7.600	7.610	7.282	34,800,079
2023-03-09	7.700	7.760	7.680	7.730	7.397	30,644,371
2023-03-08	7.680	7.720	7.650	7.690	7.358	34,786,123
2023-03-07	7.830	7.840	7.700	7.710	7.377	45,994,806
2023-03-06	7.810	7.850	7.740	7.830	7.492	44,917,752
2023-03-03	7.860	7.890	7.780	7.810	7.473	41,918,035
2023-03-02	7.920	7.930	7.830	7.840	7.502	46,155,582
2023-03-01	7.850	7.910	7.790	7.910	7.569	52,027,590
2023-02-28	7.850	7.960	7.810	7.890	7.550	92,348,382
2023-02-27	7.800	7.800	7.700	7.720	7.387	39,071,680
2023-02-24	7.850	7.860	7.750	7.820	7.483	31,496,663
2023-02-23	7.860	7.880	7.800	7.830	7.492	36,228,106
2023-02-22	7.880	7.930	7.830	7.860	7.521	41,989,786
2023-02-21	7.840	7.930	7.810	7.880	7.540	48,868,314
2023-02-20	7.710	7.820	7.660	7.810	7.473	47,566,239
2023-02-17	7.800	7.850	7.710	7.720	7.387	48,621,651
2023-02-16	7.950	7.970	7.730	7.800	7.464	70,730,393
2023-02-15	8.000	8.020	7.930	7.950	7.607	50,232,484
2023-02-14	8.030	8.050	7.980	8.000	7.655	37,534,526
2023-02-13	8.030	8.070	8.020	8.020	7.674	42,010,326
2023-02-10	8.080	8.090	7.960	8.010	7.665	43,837,931
2023-02-09	8.030	8.090	8.010	8.070	7.722	48,033,222
2023-02-08	8.020	8.100	8.000	8.020	7.674	46,694,682
2023-02-07	7.990	8.030	7.950	8.010	7.665	31,659,282

← NewerPage 15 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.