GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.500	6.540	6.440	6.480	6.325	35,086,963
2025-01-21	6.580	6.600	6.460	6.540	6.384	39,651,251
2025-01-20	6.530	6.580	6.500	6.530	6.374	45,643,210
2025-01-17	6.460	6.520	6.440	6.490	6.335	40,794,392
2025-01-16	6.510	6.510	6.410	6.470	6.315	50,536,380
2025-01-15	6.470	6.490	6.390	6.430	6.276	45,540,311
2025-01-14	6.360	6.490	6.330	6.480	6.325	68,151,604
2025-01-13	6.230	6.380	6.210	6.350	6.198	43,234,128
2025-01-10	6.400	6.440	6.280	6.280	6.130	39,646,844
2025-01-09	6.360	6.430	6.320	6.390	6.237	46,573,919
2025-01-08	6.390	6.410	6.210	6.360	6.208	59,193,670
2025-01-07	6.280	6.430	6.250	6.420	6.267	59,954,801
2025-01-06	6.240	6.360	6.210	6.310	6.159	54,346,169
2025-01-03	6.360	6.440	6.210	6.230	6.081	66,549,333
2025-01-02	6.520	6.550	6.270	6.340	6.189	73,132,810
2024-12-31	6.710	6.730	6.520	6.530	6.374	62,361,189
2024-12-30	6.680	6.720	6.650	6.710	6.550	53,624,690
2024-12-27	6.620	6.740	6.610	6.660	6.501	60,840,510
2024-12-26	6.550	6.660	6.540	6.630	6.472	42,523,845
2024-12-25	6.670	6.690	6.500	6.550	6.394	56,590,447
2024-12-24	6.610	6.720	6.610	6.670	6.511	58,768,188
2024-12-23	6.660	6.720	6.610	6.610	6.452	61,092,182
2024-12-20	6.680	6.700	6.630	6.650	6.491	55,439,349
2024-12-19	6.600	6.710	6.540	6.690	6.530	57,185,268
2024-12-18	6.670	6.700	6.620	6.640	6.481	52,144,960
2024-12-17	6.690	6.760	6.650	6.660	6.501	61,479,350
2024-12-16	6.780	6.820	6.660	6.690	6.530	81,552,175
2024-12-13	6.920	6.920	6.800	6.800	6.638	87,415,546
2024-12-12	6.900	6.960	6.870	6.940	6.774	64,532,944
2024-12-11	6.890	6.940	6.880	6.920	6.755	58,879,238
2024-12-10	7.070	7.100	6.890	6.900	6.735	105,716,777
2024-12-09	6.930	6.980	6.840	6.900	6.735	71,749,748
2024-12-06	6.860	6.960	6.780	6.930	6.764	86,944,443
2024-12-05	6.840	6.890	6.830	6.860	6.696	57,130,350
2024-12-04	6.990	7.000	6.850	6.870	6.706	80,021,565
2024-12-03	7.010	7.030	6.930	6.990	6.823	68,786,710
2024-12-02	6.940	7.030	6.900	7.010	6.843	90,725,880
2024-11-29	6.870	6.980	6.810	6.940	6.774	89,946,633
2024-11-28	6.950	6.980	6.860	6.890	6.725	77,260,998
2024-11-27	6.840	6.950	6.660	6.950	6.784	112,064,521
2024-11-26	7.140	7.140	6.870	6.880	6.716	160,009,503
2024-11-25	6.950	7.290	6.940	7.160	6.989	244,030,508
2024-11-22	7.140	7.140	6.860	6.870	6.706	106,993,361
2024-11-21	7.110	7.220	7.080	7.150	6.979	81,273,880
2024-11-20	7.100	7.200	7.060	7.140	6.969	102,983,915
2024-11-19	6.920	7.150	6.860	7.130	6.960	129,690,238
2024-11-18	7.110	7.150	6.880	6.920	6.755	122,408,334
2024-11-15	7.210	7.300	7.070	7.080	6.911	111,645,601
2024-11-14	7.490	7.490	7.220	7.240	7.067	129,861,910
2024-11-13	7.430	7.610	7.340	7.470	7.292	139,804,634
2024-11-12	7.700	7.750	7.420	7.490	7.311	221,103,279
2024-11-11	7.450	7.650	7.410	7.590	7.409	240,358,020
2024-11-08	7.520	7.640	7.380	7.390	7.213	249,853,751
2024-11-07	7.400	7.610	7.320	7.500	7.321	269,100,192
2024-11-06	7.350	7.650	7.300	7.470	7.292	390,398,399
2024-11-05	7.140	7.420	7.070	7.340	7.165	317,847,258
2024-11-04	7.250	7.290	7.020	7.150	6.979	192,179,188
2024-11-01	6.950	7.300	6.900	7.140	6.969	321,308,623
2024-10-31	6.930	7.070	6.910	6.970	6.804	122,967,714
2024-10-30	6.990	7.050	6.880	6.960	6.794	121,596,283

← NewerPage 8 of 21 · 1,218 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.