GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.960	8.170	7.890	8.130	7.779	119,330,326
2022-11-03	7.750	7.970	7.720	7.860	7.521	59,241,146
2022-11-02	7.670	7.850	7.620	7.820	7.483	70,440,748
2022-11-01	7.480	7.680	7.450	7.670	7.339	55,135,274
2022-10-31	7.380	7.520	7.360	7.440	7.119	37,005,909
2022-10-28	7.680	7.680	7.330	7.370	7.052	51,615,826
2022-10-27	7.720	7.780	7.660	7.670	7.339	46,059,214
2022-10-26	7.620	7.740	7.560	7.690	7.358	47,926,627
2022-10-25	7.530	7.640	7.360	7.600	7.272	46,782,512
2022-10-24	7.680	7.820	7.510	7.600	7.272	75,514,553
2022-10-21	7.600	7.650	7.530	7.560	7.234	30,014,020
2022-10-20	7.630	7.700	7.460	7.560	7.234	50,490,220
2022-10-19	7.730	7.880	7.630	7.690	7.358	59,986,169
2022-10-18	7.740	7.860	7.660	7.720	7.387	71,296,141
2022-10-17	7.560	7.710	7.520	7.700	7.368	43,111,986
2022-10-14	7.540	7.670	7.490	7.620	7.291	54,320,777
2022-10-13	7.440	7.550	7.390	7.470	7.148	44,479,214
2022-10-12	7.280	7.480	7.110	7.480	7.157	58,082,046
2022-10-11	7.300	7.400	7.250	7.280	6.966	45,514,207
2022-10-10	7.380	7.420	7.240	7.260	6.947	42,410,677
2022-09-30	7.420	7.480	7.370	7.380	7.062	37,624,609
2022-09-29	7.560	7.670	7.370	7.420	7.100	53,383,630
2022-09-28	7.750	7.760	7.450	7.450	7.129	52,575,225
2022-09-27	7.750	7.830	7.560	7.810	7.473	49,311,922
2022-09-26	7.790	7.900	7.670	7.740	7.406	41,466,609
2022-09-23	7.970	8.030	7.780	7.840	7.502	42,080,332
2022-09-22	7.950	8.070	7.920	7.980	7.636	26,888,540
2022-09-21	7.930	8.050	7.850	8.030	7.684	36,925,530
2022-09-20	7.920	8.050	7.920	7.970	7.626	41,230,806
2022-09-19	7.710	7.950	7.700	7.840	7.502	52,311,318
2022-09-16	8.060	8.060	7.700	7.710	7.377	71,334,979
2022-09-15	8.380	8.410	8.010	8.080	7.732	72,518,702
2022-09-14	8.340	8.430	8.210	8.320	7.961	52,094,924
2022-09-13	8.610	8.670	8.510	8.530	8.162	41,931,280
2022-09-09	8.530	8.650	8.500	8.590	8.220	41,315,389
2022-09-08	8.610	8.690	8.510	8.530	8.162	41,704,547
2022-09-07	8.480	8.670	8.420	8.640	8.267	61,405,201
2022-09-06	8.350	8.480	8.330	8.480	8.114	49,517,775
2022-09-05	8.270	8.350	8.260	8.330	7.971	42,253,212
2022-09-02	8.210	8.260	8.160	8.220	7.865	35,544,910
2022-09-01	8.280	8.370	8.200	8.220	7.865	40,351,063
2022-08-31	8.500	8.530	8.160	8.350	7.990	91,021,095
2022-08-30	8.600	8.660	8.510	8.540	8.172	51,598,816
2022-08-29	8.700	8.760	8.560	8.640	8.267	69,560,149
2022-08-26	8.830	8.970	8.800	8.830	8.449	55,896,274
2022-08-25	8.890	8.980	8.450	8.830	8.449	88,896,446
2022-08-24	9.170	9.220	8.900	8.920	8.535	89,631,455
2022-08-23	9.190	9.280	9.120	9.160	8.765	58,565,198
2022-08-22	9.090	9.240	9.010	9.190	8.794	70,394,985
2022-08-19	9.290	9.300	9.060	9.080	8.688	95,300,883
2022-08-18	9.120	9.420	9.060	9.330	8.928	158,243,427
2022-08-17	9.060	9.170	8.880	9.150	8.755	132,003,446
2022-08-16	9.170	9.200	9.030	9.060	8.669	96,007,799
2022-08-15	9.150	9.250	9.090	9.160	8.765	76,298,980
2022-08-12	9.310	9.340	9.170	9.180	8.784	85,654,588
2022-08-11	9.260	9.360	9.100	9.360	8.956	116,425,996
2022-08-10	9.190	9.390	9.170	9.230	8.832	89,751,837
2022-08-09	9.250	9.330	9.160	9.230	8.832	83,495,806
2022-08-08	9.150	9.260	9.080	9.250	8.851	84,317,947
2022-08-05	9.170	9.250	9.010	9.210	8.813	120,900,672

← NewerPage 17 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.