GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.820 | 10.850 | 10.560 | 10.670 | 10.174 | 118,582,510 |
| 2021-11-08 | 10.300 | 10.860 | 10.300 | 10.780 | 10.279 | 181,226,529 |
| 2021-11-05 | 10.300 | 10.610 | 10.240 | 10.320 | 9.840 | 134,595,857 |
| 2021-11-04 | 10.470 | 10.500 | 10.270 | 10.350 | 9.869 | 122,811,836 |
| 2021-11-03 | 10.330 | 10.490 | 10.020 | 10.460 | 9.973 | 163,168,444 |
| 2021-11-02 | 10.710 | 10.900 | 10.200 | 10.330 | 9.850 | 198,569,036 |
| 2021-11-01 | 10.900 | 11.010 | 10.540 | 10.740 | 10.240 | 154,851,146 |
| 2021-10-29 | 10.750 | 10.950 | 10.680 | 10.900 | 10.393 | 113,228,005 |
| 2021-10-28 | 11.160 | 11.290 | 10.680 | 10.750 | 10.250 | 178,474,225 |
| 2021-10-27 | 11.360 | 11.430 | 11.100 | 11.190 | 10.669 | 144,104,677 |
| 2021-10-26 | 11.560 | 11.800 | 11.330 | 11.340 | 10.813 | 172,993,008 |
| 2021-10-25 | 11.220 | 11.520 | 11.110 | 11.500 | 10.965 | 130,576,616 |
| 2021-10-22 | 11.550 | 11.690 | 11.190 | 11.220 | 10.698 | 163,455,337 |
| 2021-10-21 | 11.900 | 11.950 | 11.550 | 11.650 | 11.108 | 146,984,001 |
| 2021-10-20 | 11.600 | 11.970 | 11.520 | 11.740 | 11.194 | 188,335,299 |
| 2021-10-19 | 11.520 | 11.600 | 11.430 | 11.540 | 11.003 | 128,290,868 |
| 2021-10-18 | 11.310 | 11.570 | 11.230 | 11.520 | 10.984 | 164,694,874 |
| 2021-10-15 | 10.920 | 11.330 | 10.780 | 11.160 | 10.641 | 196,182,629 |
| 2021-10-14 | 11.310 | 11.530 | 11.270 | 11.500 | 10.965 | 108,024,650 |
← NewerPage 21 of 21 · 1,219 trading days
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.