GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.970	7.990	7.940	7.990	7.645	33,518,505
2023-02-03	8.070	8.080	7.940	8.020	7.674	51,763,971
2023-02-02	8.140	8.140	8.060	8.080	7.732	61,814,582
2023-02-01	7.960	8.150	7.960	8.140	7.789	92,841,978
2023-01-31	7.940	8.030	7.930	7.980	7.636	49,776,982
2023-01-30	8.030	8.100	7.930	7.930	7.588	89,279,323
2023-01-20	7.780	7.880	7.740	7.880	7.540	63,585,663
2023-01-19	7.700	7.740	7.640	7.720	7.387	36,011,183
2023-01-18	7.650	7.720	7.630	7.670	7.339	34,649,714
2023-01-17	7.630	7.670	7.610	7.650	7.320	29,358,025
2023-01-16	7.610	7.680	7.600	7.620	7.291	53,564,496
2023-01-13	7.650	7.690	7.550	7.600	7.272	52,462,480
2023-01-12	7.450	7.670	7.450	7.640	7.310	70,246,372
2023-01-11	7.530	7.580	7.410	7.440	7.119	46,237,207
2023-01-10	7.570	7.590	7.480	7.510	7.186	45,554,996
2023-01-09	7.460	7.690	7.460	7.600	7.272	68,939,480
2023-01-06	7.650	7.770	7.640	7.690	7.358	40,442,486
2023-01-05	7.570	7.700	7.560	7.670	7.339	39,498,518
2023-01-04	7.600	7.600	7.500	7.590	7.263	32,613,929
2023-01-03	7.440	7.590	7.400	7.580	7.253	35,845,962
2022-12-30	7.460	7.490	7.410	7.430	7.110	18,907,130
2022-12-29	7.440	7.500	7.410	7.430	7.110	18,703,223
2022-12-28	7.480	7.530	7.410	7.460	7.138	21,816,323
2022-12-27	7.520	7.560	7.450	7.520	7.196	23,911,900
2022-12-26	7.400	7.530	7.390	7.510	7.186	20,471,013
2022-12-23	7.310	7.430	7.290	7.400	7.081	20,051,709
2022-12-22	7.500	7.540	7.340	7.370	7.052	32,300,992
2022-12-21	7.580	7.610	7.430	7.490	7.167	30,689,246
2022-12-20	7.630	7.650	7.520	7.580	7.253	30,127,880
2022-12-19	7.620	7.850	7.620	7.680	7.349	56,097,975
2022-12-16	7.720	7.750	7.600	7.660	7.330	48,413,114
2022-12-15	7.750	7.830	7.720	7.790	7.454	36,659,160
2022-12-14	7.720	7.800	7.720	7.750	7.416	36,852,061
2022-12-13	7.860	7.860	7.720	7.720	7.387	68,743,667
2022-12-12	8.100	8.120	7.850	7.880	7.540	116,445,013
2022-12-09	7.890	8.180	7.810	8.180	7.827	162,881,801
2022-12-08	8.030	8.040	7.890	7.910	7.569	66,527,979
2022-12-07	8.150	8.190	7.950	7.960	7.617	107,964,876
2022-12-06	8.190	8.220	8.110	8.160	7.808	50,776,569
2022-12-05	8.150	8.210	8.110	8.200	7.846	55,431,092
2022-12-02	8.140	8.190	8.130	8.150	7.798	70,496,564
2022-12-01	8.230	8.250	8.120	8.140	7.789	69,996,560
2022-11-30	8.150	8.240	8.110	8.150	7.798	83,290,419
2022-11-29	8.030	8.150	8.030	8.140	7.789	95,589,110
2022-11-28	7.880	8.120	7.800	8.100	7.751	78,034,745
2022-11-25	8.080	8.100	7.960	7.970	7.626	38,825,038
2022-11-24	8.110	8.140	8.030	8.070	7.722	47,274,149
2022-11-23	8.050	8.100	8.000	8.090	7.741	44,308,540
2022-11-22	8.130	8.140	8.010	8.040	7.693	51,395,707
2022-11-21	7.940	8.160	7.830	8.160	7.808	86,813,939
2022-11-18	7.900	7.940	7.840	7.940	7.598	46,416,479
2022-11-17	7.930	7.930	7.840	7.910	7.569	49,178,063
2022-11-16	8.080	8.100	7.980	7.990	7.645	47,573,397
2022-11-15	7.900	8.070	7.870	8.070	7.722	63,125,753
2022-11-14	8.030	8.050	7.850	7.880	7.540	53,131,280
2022-11-11	8.100	8.140	7.970	7.990	7.645	60,550,423
2022-11-10	7.900	7.950	7.820	7.920	7.578	49,748,731
2022-11-09	8.060	8.080	7.950	7.960	7.617	44,259,510
2022-11-08	8.100	8.170	7.970	8.050	7.703	60,851,220
2022-11-07	8.100	8.210	8.060	8.090	7.741	91,745,589

← NewerPage 16 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.