GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.050	9.240	9.000	9.170	8.743	84,434,065
2022-02-08	8.830	9.000	8.750	8.990	8.572	59,900,956
2022-02-07	8.960	9.080	8.850	8.880	8.467	72,346,981
2022-01-28	8.780	8.890	8.510	8.780	8.372	76,168,211
2022-01-27	9.100	9.110	8.700	8.700	8.295	82,766,771
2022-01-26	9.040	9.160	9.000	9.070	8.648	43,079,761
2022-01-25	9.300	9.320	8.990	9.010	8.591	85,246,466
2022-01-24	9.170	9.420	9.120	9.390	8.953	70,458,467
2022-01-21	9.320	9.340	9.100	9.190	8.763	66,431,753
2022-01-20	9.400	9.540	9.330	9.340	8.906	62,705,971
2022-01-19	9.630	9.640	9.310	9.380	8.944	99,414,263
2022-01-18	9.760	9.780	9.600	9.660	9.211	71,329,957
2022-01-17	9.740	9.830	9.610	9.750	9.296	56,071,420
2022-01-14	9.870	9.950	9.760	9.780	9.325	56,214,460
2022-01-13	10.070	10.110	9.890	9.900	9.440	67,194,587
2022-01-12	9.980	10.140	9.960	10.060	9.592	96,023,629
2022-01-11	9.850	9.990	9.820	9.880	9.420	70,731,322
2022-01-10	10.000	10.030	9.780	9.820	9.363	78,058,437
2022-01-07	9.960	10.060	9.910	10.000	9.535	77,086,499
2022-01-06	9.900	10.000	9.560	10.000	9.535	124,904,293
2022-01-05	10.210	10.220	9.900	9.970	9.506	121,750,945
2022-01-04	10.400	10.460	10.140	10.200	9.726	88,836,565
2021-12-31	10.310	10.380	10.270	10.350	9.869	65,386,486
2021-12-30	10.240	10.370	10.220	10.300	9.821	75,433,474
2021-12-29	10.360	10.380	10.220	10.230	9.754	67,534,000
2021-12-28	10.210	10.360	10.180	10.340	9.859	77,511,565
2021-12-27	10.150	10.360	10.130	10.200	9.726	80,971,777
2021-12-24	10.300	10.330	10.080	10.150	9.678	92,187,835
2021-12-23	10.410	10.440	10.240	10.290	9.811	77,685,121
2021-12-22	10.430	10.490	10.330	10.360	9.878	75,739,260
2021-12-21	10.310	10.450	10.310	10.390	9.907	62,182,864
2021-12-20	10.510	10.600	10.300	10.380	9.897	102,570,593
2021-12-17	10.800	10.840	10.600	10.610	10.116	94,448,027
2021-12-16	10.700	10.780	10.650	10.780	10.279	74,761,709
2021-12-15	10.800	10.870	10.660	10.700	10.202	92,775,450
2021-12-14	11.040	11.050	10.730	10.790	10.288	143,217,935
2021-12-13	11.120	11.140	10.960	11.050	10.536	129,588,080
2021-12-10	11.000	11.130	10.880	11.080	10.565	173,312,171
2021-12-09	11.190	11.220	10.970	11.080	10.565	187,086,761
2021-12-08	10.550	11.390	10.550	11.270	10.746	349,673,698
2021-12-07	10.850	10.890	10.390	10.490	10.002	156,351,413
2021-12-06	11.080	11.190	10.750	10.810	10.307	134,566,247
2021-12-03	10.990	11.060	10.820	10.990	10.479	117,263,207
2021-12-02	11.030	11.150	10.820	10.860	10.355	150,990,483
2021-12-01	11.360	11.440	11.000	11.110	10.593	183,459,506
2021-11-30	11.100	11.460	10.960	11.300	10.774	262,582,537
2021-11-29	10.910	11.090	10.750	11.000	10.488	158,911,793
2021-11-26	10.700	11.300	10.690	11.160	10.641	234,628,078
2021-11-25	10.980	11.170	10.780	10.840	10.336	148,413,518
2021-11-24	10.820	11.220	10.730	10.970	10.460	190,197,817
2021-11-23	10.940	10.970	10.720	10.800	10.298	142,452,134
2021-11-22	10.520	11.020	10.520	10.940	10.431	236,059,060
2021-11-19	10.490	10.570	10.300	10.480	9.993	136,466,135
2021-11-18	10.250	10.600	10.080	10.440	9.954	155,880,136
2021-11-17	10.090	10.310	10.090	10.270	9.792	116,088,993
2021-11-16	10.120	10.200	10.020	10.070	9.602	92,269,779
2021-11-15	10.360	10.390	10.020	10.130	9.659	131,970,418
2021-11-12	10.420	10.470	10.300	10.350	9.869	87,832,453
2021-11-11	10.470	10.490	10.300	10.390	9.907	96,520,767
2021-11-10	10.610	10.610	10.280	10.450	9.964	121,104,279

← NewerPage 20 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.