GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.460	9.560	9.020	9.190	8.794	183,912,861
2022-08-03	9.620	9.740	9.370	9.420	9.014	195,892,386
2022-08-02	9.700	10.050	9.420	9.470	9.062	274,736,457
2022-08-01	9.610	10.100	9.540	9.970	9.540	236,640,558
2022-07-29	9.860	10.020	9.580	9.760	9.339	193,402,981
2022-07-28	10.000	10.050	9.850	9.890	9.463	266,885,457
2022-07-27	9.390	10.200	9.270	10.190	9.750	387,491,641
2022-07-26	9.370	9.570	9.160	9.450	9.042	250,548,966
2022-07-25	9.930	10.340	9.680	9.750	9.329	438,128,441
2022-07-22	9.290	9.950	9.290	9.580	9.167	308,980,454
2022-07-21	9.470	9.560	9.160	9.160	8.765	168,048,464
2022-07-20	9.100	9.160	9.020	9.140	8.746	72,363,906
2022-07-19	9.120	9.220	9.000	9.110	8.717	84,755,798
2022-07-18	8.840	9.160	8.830	9.140	8.746	105,231,128
2022-07-15	8.820	9.090	8.790	8.840	8.459	105,098,447
2022-07-14	8.620	8.920	8.560	8.910	8.526	111,038,107
2022-07-13	8.600	8.670	8.370	8.640	8.267	101,974,039
2022-07-12	8.880	8.940	8.510	8.590	8.220	111,887,273
2022-07-11	9.150	9.160	8.780	8.880	8.497	123,789,272
2022-07-08	9.450	9.470	9.170	9.180	8.784	97,772,185
2022-07-07	9.180	9.490	9.120	9.400	8.995	121,349,405
2022-07-06	9.400	9.400	9.110	9.190	8.794	115,460,960
2022-07-05	9.550	9.600	9.350	9.450	9.042	155,799,913
2022-07-04	9.010	9.520	8.930	9.380	8.975	165,655,102
2022-07-01	9.070	9.280	8.960	9.170	8.774	111,462,535
2022-06-30	9.080	9.190	8.930	9.100	8.708	124,647,299
2022-06-29	9.450	9.480	9.040	9.050	8.660	165,098,111
2022-06-28	9.280	9.500	9.170	9.450	9.042	180,877,292
2022-06-27	9.540	9.560	9.110	9.370	8.966	254,669,802
2022-06-24	8.980	9.630	8.780	9.410	9.004	355,930,455
2022-06-23	8.340	9.060	8.310	8.900	8.516	255,004,889
2022-06-22	8.370	8.500	8.260	8.270	7.913	94,565,240
2022-06-21	8.530	8.570	8.280	8.370	8.009	118,913,252
2022-06-20	8.740	8.850	8.560	8.620	8.248	149,781,893
2022-06-17	8.110	8.650	8.080	8.580	8.210	211,208,764
2022-06-16	8.230	8.350	8.140	8.200	7.819	74,948,190
2022-06-15	8.320	8.420	8.220	8.230	7.847	112,066,064
2022-06-14	8.240	8.340	8.050	8.320	7.933	118,734,802
2022-06-13	8.050	8.420	8.010	8.340	7.952	167,605,407
2022-06-10	7.860	8.170	7.830	8.130	7.752	134,342,791
2022-06-09	8.090	8.110	7.830	7.900	7.533	97,091,308
2022-06-08	8.040	8.240	7.960	8.080	7.704	112,929,076
2022-06-07	8.190	8.260	7.970	8.050	7.676	132,569,231
2022-06-06	7.890	8.290	7.850	8.190	7.809	192,572,718
2022-06-02	7.580	8.200	7.510	7.960	7.590	213,377,356
2022-06-01	7.450	7.660	7.430	7.610	7.256	152,574,984
2022-05-31	7.290	7.380	7.210	7.350	7.008	71,746,303
2022-05-30	7.270	7.340	7.220	7.290	6.951	45,663,433
2022-05-27	7.390	7.480	7.220	7.270	6.932	60,459,433
2022-05-26	7.400	7.440	7.230	7.340	6.999	53,065,454
2022-05-25	7.240	7.410	7.230	7.350	7.008	66,376,330
2022-05-24	7.540	7.570	7.200	7.200	6.865	97,769,910
2022-05-23	7.670	7.700	7.520	7.590	7.237	69,876,758
2022-05-20	7.490	7.760	7.480	7.630	7.275	116,447,888
2022-05-19	7.290	7.450	7.220	7.420	7.075	77,455,966
2022-05-18	7.410	7.520	7.330	7.370	7.027	74,603,878
2022-05-17	7.260	7.400	7.160	7.390	7.046	86,812,206
2022-05-16	7.260	7.330	7.180	7.200	6.865	66,537,658
2022-05-13	7.250	7.270	7.140	7.200	6.865	51,385,111
2022-05-12	7.120	7.270	7.080	7.190	6.856	76,435,405

← NewerPage 18 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.