GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.110	6.180	6.090	6.170	6.023	51,450,746
2025-04-24	6.110	6.150	6.070	6.110	5.964	41,253,907
2025-04-23	6.120	6.160	6.080	6.110	5.964	38,387,724
2025-04-22	6.080	6.130	6.060	6.100	5.954	35,865,083
2025-04-21	6.040	6.110	6.000	6.100	5.954	44,091,977
2025-04-18	6.000	6.050	5.960	6.030	5.886	29,892,594
2025-04-17	5.980	6.050	5.950	6.000	5.857	31,259,510
2025-04-16	6.040	6.040	5.930	5.990	5.847	42,481,181
2025-04-15	6.080	6.090	6.020	6.060	5.915	34,539,223
2025-04-14	6.070	6.110	6.060	6.080	5.935	53,665,381
2025-04-11	5.980	6.060	5.960	6.020	5.876	59,142,012
2025-04-10	6.020	6.090	5.950	6.020	5.876	81,012,184
2025-04-09	5.800	5.950	5.610	5.930	5.788	95,799,903
2025-04-08	5.890	5.980	5.810	5.890	5.749	103,458,865
2025-04-07	6.220	6.230	5.850	5.850	5.710	117,115,334
2025-04-03	6.510	6.560	6.480	6.500	6.345	44,854,836
2025-04-02	6.540	6.580	6.520	6.540	6.384	31,748,847
2025-04-01	6.510	6.590	6.510	6.540	6.384	41,400,607
2025-03-31	6.600	6.630	6.490	6.520	6.364	64,089,573
2025-03-28	6.720	6.730	6.620	6.630	6.472	57,698,970
2025-03-27	6.730	6.750	6.640	6.720	6.559	55,501,467
2025-03-26	6.740	6.840	6.720	6.740	6.579	73,000,152
2025-03-25	6.680	6.750	6.650	6.730	6.569	59,384,181
2025-03-24	6.690	6.740	6.600	6.680	6.520	78,096,442
2025-03-21	6.770	6.800	6.660	6.690	6.530	79,561,276
2025-03-20	6.870	6.880	6.780	6.790	6.628	70,147,600
2025-03-19	6.910	6.920	6.830	6.840	6.677	80,964,081
2025-03-18	6.910	6.990	6.900	6.930	6.764	92,796,807
2025-03-17	6.960	6.970	6.880	6.890	6.725	93,947,073
2025-03-14	6.930	7.120	6.900	6.960	6.794	147,954,796
2025-03-13	6.890	6.930	6.800	6.880	6.716	98,049,730
2025-03-12	6.980	7.000	6.880	6.890	6.725	97,636,162
2025-03-11	6.830	6.970	6.800	6.960	6.794	128,344,069
2025-03-10	6.850	7.030	6.820	6.910	6.745	120,368,675
2025-03-07	6.850	6.940	6.780	6.820	6.657	116,578,200
2025-03-06	6.810	6.960	6.760	6.880	6.716	146,632,342
2025-03-05	6.810	6.850	6.710	6.790	6.628	86,810,518
2025-03-04	6.880	6.890	6.780	6.820	6.657	124,992,752
2025-03-03	6.860	7.080	6.850	6.940	6.774	210,522,898
2025-02-28	6.930	6.990	6.770	6.810	6.647	120,963,988
2025-02-27	6.980	6.990	6.860	6.950	6.784	135,594,593
2025-02-26	6.880	7.010	6.870	6.960	6.794	150,658,096
2025-02-25	6.940	7.070	6.890	6.920	6.755	206,958,131
2025-02-24	7.040	7.160	6.880	6.940	6.774	392,706,490
2025-02-21	6.540	6.700	6.530	6.690	6.530	141,347,032
2025-02-20	6.580	6.580	6.490	6.540	6.384	81,874,698
2025-02-19	6.510	6.610	6.490	6.580	6.423	84,164,667
2025-02-18	6.600	6.670	6.510	6.540	6.384	108,547,020
2025-02-17	6.660	6.690	6.520	6.570	6.413	94,658,455
2025-02-14	6.580	6.860	6.580	6.630	6.472	119,123,590
2025-02-13	6.590	6.660	6.540	6.550	6.394	78,427,893
2025-02-12	6.540	6.640	6.490	6.610	6.452	69,479,931
2025-02-11	6.640	6.640	6.520	6.540	6.384	53,118,762
2025-02-10	6.670	6.670	6.580	6.630	6.472	63,487,109
2025-02-07	6.570	6.670	6.540	6.620	6.462	71,404,986
2025-02-06	6.390	6.580	6.370	6.570	6.413	74,387,389
2025-02-05	6.390	6.440	6.320	6.410	6.257	48,855,296
2025-01-27	6.470	6.510	6.350	6.350	6.198	51,782,383
2025-01-24	6.450	6.510	6.430	6.480	6.325	44,950,054
2025-01-23	6.540	6.600	6.430	6.440	6.286	56,954,119

← NewerPage 7 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.