GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.970	7.370	6.970	7.160	6.827	140,227,287
2022-05-10	6.740	6.990	6.660	6.940	6.617	84,571,513
2022-05-09	6.660	6.920	6.620	6.850	6.531	72,415,931
2022-05-06	6.680	6.750	6.600	6.660	6.350	62,703,087
2022-05-05	6.740	6.860	6.670	6.810	6.493	82,565,279
2022-04-29	6.550	6.760	6.480	6.750	6.436	99,438,088
2022-04-28	6.500	6.630	6.410	6.480	6.179	96,998,727
2022-04-27	6.100	6.580	5.990	6.570	6.264	132,817,479
2022-04-26	6.170	6.370	6.120	6.160	5.873	97,344,368
2022-04-25	6.660	6.660	6.140	6.160	5.873	103,865,879
2022-04-22	6.830	6.890	6.700	6.810	6.493	68,074,076
2022-04-21	7.130	7.220	6.800	6.840	6.522	90,510,757
2022-04-20	7.480	7.500	7.170	7.180	6.846	67,297,058
2022-04-19	7.560	7.650	7.460	7.480	7.132	48,212,388
2022-04-18	7.540	7.550	7.330	7.540	7.189	43,160,219
2022-04-15	7.670	7.670	7.500	7.520	7.170	50,644,835
2022-04-14	7.770	7.800	7.670	7.710	7.351	45,301,794
2022-04-13	7.660	7.870	7.600	7.700	7.342	63,362,745
2022-04-12	7.590	7.740	7.470	7.730	7.370	62,652,177
2022-04-11	7.980	7.980	7.610	7.640	7.285	86,463,169
2022-04-08	8.160	8.170	7.920	7.990	7.618	74,188,658
2022-04-07	8.250	8.280	8.100	8.120	7.742	53,154,081
2022-04-06	8.380	8.390	8.160	8.260	7.876	66,324,379
2022-04-01	8.330	8.470	8.290	8.410	8.019	44,882,820
2022-03-31	8.570	8.570	8.360	8.380	7.990	71,395,618
2022-03-30	8.470	8.640	8.350	8.620	8.219	85,106,851
2022-03-29	8.590	8.620	8.350	8.400	8.009	48,409,113
2022-03-28	8.450	8.550	8.360	8.470	8.076	60,688,034
2022-03-25	8.750	8.790	8.560	8.570	8.171	76,880,005
2022-03-24	8.780	8.890	8.650	8.700	8.295	85,349,544
2022-03-23	8.920	8.960	8.720	8.760	8.353	90,254,867
2022-03-22	8.660	9.000	8.620	8.850	8.438	153,545,043
2022-03-21	8.490	8.880	8.490	8.740	8.333	204,075,841
2022-03-18	8.160	8.340	8.130	8.280	7.895	77,167,115
2022-03-17	8.200	8.360	8.150	8.190	7.809	112,083,230
2022-03-16	7.990	8.140	7.620	8.130	7.752	129,192,315
2022-03-15	8.470	8.510	7.790	7.830	7.466	147,747,244
2022-03-14	8.590	8.740	8.460	8.460	8.066	75,673,069
2022-03-11	8.750	8.750	8.390	8.720	8.314	135,741,216
2022-03-10	9.030	9.080	8.800	8.890	8.476	138,235,018
2022-03-09	9.290	9.290	8.670	8.880	8.467	234,399,877
2022-03-08	9.600	9.700	9.120	9.500	9.058	346,387,848
2022-03-07	9.120	9.300	9.010	9.100	8.677	96,644,039
2022-03-04	9.300	9.300	9.080	9.120	8.696	85,378,724
2022-03-03	9.440	9.480	9.280	9.300	8.867	82,237,148
2022-03-02	9.360	9.480	9.360	9.430	8.991	69,337,875
2022-03-01	9.600	9.630	9.370	9.450	9.010	109,447,115
2022-02-28	9.490	9.660	9.270	9.560	9.115	168,515,953
2022-02-25	9.570	9.600	9.370	9.400	8.963	108,921,139
2022-02-24	9.510	9.650	9.280	9.410	8.972	177,735,984
2022-02-23	9.220	9.610	9.210	9.510	9.068	173,418,362
2022-02-22	9.230	9.270	9.100	9.180	8.753	65,543,603
2022-02-21	9.290	9.400	9.210	9.260	8.829	73,585,221
2022-02-18	9.120	9.300	8.920	9.300	8.867	117,561,017
2022-02-17	9.130	9.410	9.100	9.240	8.810	151,485,249
2022-02-16	9.180	9.380	9.090	9.190	8.763	87,517,583
2022-02-15	9.190	9.230	9.080	9.160	8.734	61,692,310
2022-02-14	9.100	9.300	9.010	9.190	8.763	67,948,963
2022-02-11	9.270	9.420	9.210	9.250	8.820	114,521,242
2022-02-10	9.180	9.250	9.120	9.180	8.753	58,292,105

← NewerPage 19 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.