GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.560	6.760	6.540	6.740	6.647	176,327,713
2025-07-23	6.600	6.640	6.520	6.530	6.440	85,286,663
2025-07-22	6.560	6.620	6.530	6.600	6.509	123,410,374
2025-07-21	6.450	6.600	6.450	6.560	6.470	122,180,624
2025-07-18	6.390	6.480	6.370	6.450	6.361	99,758,723
2025-07-17	6.350	6.380	6.320	6.380	6.292	67,237,385
2025-07-16	6.390	6.420	6.330	6.360	6.272	52,126,807
2025-07-15	6.390	6.450	6.340	6.380	6.292	70,220,093
2025-07-14	6.450	6.520	6.400	6.410	6.322	94,051,043
2025-07-11	6.320	6.530	6.290	6.450	6.361	169,426,639
2025-07-10	6.280	6.320	6.270	6.310	6.223	48,481,410
2025-07-09	6.340	6.350	6.270	6.290	6.203	57,298,542
2025-07-08	6.280	6.360	6.270	6.340	6.253	54,817,163
2025-07-07	6.290	6.320	6.260	6.290	6.203	46,165,607
2025-07-04	6.380	6.380	6.300	6.300	6.213	62,315,525
2025-07-03	6.410	6.450	6.350	6.440	6.286	69,725,037
2025-07-02	6.340	6.420	6.320	6.400	6.247	73,767,397
2025-07-01	6.370	6.370	6.280	6.350	6.198	57,006,151
2025-06-30	6.360	6.380	6.310	6.350	6.198	54,260,165
2025-06-27	6.330	6.410	6.300	6.310	6.159	64,437,978
2025-06-26	6.350	6.440	6.310	6.310	6.159	76,664,088
2025-06-25	6.330	6.370	6.300	6.350	6.198	84,313,756
2025-06-24	6.200	6.320	6.180	6.310	6.159	98,437,990
2025-06-23	6.080	6.220	6.070	6.210	6.062	64,089,547
2025-06-20	6.090	6.180	6.080	6.090	5.945	43,047,152
2025-06-19	6.170	6.220	6.080	6.100	5.954	51,683,335
2025-06-18	6.210	6.220	6.130	6.180	6.032	40,735,820
2025-06-17	6.190	6.230	6.180	6.210	6.062	36,813,841
2025-06-16	6.250	6.250	6.180	6.210	6.062	44,077,294
2025-06-13	6.210	6.260	6.170	6.250	6.101	71,826,131
2025-06-12	6.230	6.240	6.170	6.230	6.081	47,164,192
2025-06-11	6.130	6.260	6.120	6.210	6.062	82,888,216
2025-06-10	6.170	6.200	6.100	6.120	5.974	53,289,188
2025-06-09	6.140	6.170	6.120	6.160	6.013	48,398,750
2025-06-06	6.140	6.170	6.110	6.120	5.974	40,179,977
2025-06-05	6.130	6.140	6.080	6.110	5.964	38,268,200
2025-06-04	6.090	6.160	6.080	6.140	5.993	36,872,244
2025-06-03	6.070	6.100	6.040	6.090	5.945	38,872,716
2025-05-30	6.130	6.140	6.060	6.060	5.915	41,531,877
2025-05-29	6.100	6.160	6.090	6.140	5.993	38,702,688
2025-05-28	6.100	6.140	6.090	6.100	5.954	31,131,188
2025-05-27	6.110	6.130	6.070	6.100	5.954	30,882,809
2025-05-26	6.120	6.150	6.080	6.100	5.954	34,897,284
2025-05-23	6.200	6.200	6.120	6.120	5.974	41,180,180
2025-05-22	6.240	6.250	6.160	6.160	6.013	50,532,342
2025-05-21	6.230	6.280	6.210	6.260	6.110	54,445,025
2025-05-20	6.230	6.260	6.190	6.230	6.081	37,601,910
2025-05-19	6.240	6.240	6.180	6.230	6.081	37,276,125
2025-05-16	6.240	6.290	6.230	6.240	6.091	32,979,654
2025-05-15	6.310	6.320	6.230	6.240	6.091	40,987,053
2025-05-14	6.310	6.370	6.290	6.330	6.179	44,956,849
2025-05-13	6.400	6.400	6.300	6.310	6.159	46,365,512
2025-05-12	6.250	6.340	6.230	6.340	6.189	61,309,490
2025-05-09	6.250	6.250	6.180	6.210	6.062	32,932,598
2025-05-08	6.190	6.260	6.160	6.260	6.110	48,610,863
2025-05-07	6.250	6.280	6.170	6.200	6.052	55,132,486
2025-05-06	6.200	6.230	6.170	6.210	6.062	59,766,676
2025-04-30	6.110	6.200	6.100	6.120	5.974	67,701,373
2025-04-29	6.070	6.100	6.050	6.050	5.905	39,831,604
2025-04-28	6.180	6.180	6.060	6.070	5.925	49,486,960

← NewerPage 6 of 21 · 1,212 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.