GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.140 | 7.160 | 6.980 | 7.010 | 6.843 | 130,995,015 |
| 2024-10-28 | 7.200 | 7.220 | 7.080 | 7.140 | 6.969 | 118,072,022 |
| 2024-10-25 | 7.020 | 7.230 | 7.010 | 7.150 | 6.979 | 181,028,239 |
| 2024-10-24 | 7.050 | 7.050 | 6.920 | 6.960 | 6.794 | 104,593,343 |
| 2024-10-23 | 7.070 | 7.250 | 6.950 | 7.100 | 6.930 | 196,431,080 |
| 2024-10-22 | 6.970 | 7.100 | 6.870 | 7.060 | 6.891 | 163,711,744 |
| 2024-10-21 | 7.180 | 7.190 | 6.920 | 7.000 | 6.833 | 278,142,309 |
| 2024-10-18 | 6.430 | 7.070 | 6.420 | 6.970 | 6.804 | 310,589,181 |
| 2024-10-17 | 6.570 | 6.630 | 6.430 | 6.430 | 6.276 | 76,577,835 |
| 2024-10-16 | 6.490 | 6.600 | 6.460 | 6.500 | 6.345 | 80,934,205 |
| 2024-10-15 | 6.750 | 6.780 | 6.560 | 6.580 | 6.423 | 101,708,510 |
| 2024-10-14 | 6.670 | 6.790 | 6.610 | 6.780 | 6.618 | 117,843,044 |
| 2024-10-11 | 6.960 | 6.960 | 6.610 | 6.680 | 6.520 | 123,643,812 |
| 2024-10-10 | 7.060 | 7.240 | 6.920 | 6.970 | 6.804 | 168,030,685 |
| 2024-10-09 | 7.560 | 7.560 | 7.030 | 7.040 | 6.872 | 257,141,461 |
| 2024-10-08 | 7.830 | 7.840 | 7.180 | 7.600 | 7.418 | 360,166,292 |
| 2024-09-30 | 6.810 | 7.150 | 6.760 | 7.130 | 6.960 | 280,303,674 |
| 2024-09-27 | 6.230 | 6.650 | 6.220 | 6.540 | 6.384 | 184,834,856 |
| 2024-09-26 | 5.960 | 6.150 | 5.920 | 6.130 | 5.984 | 93,205,612 |
| 2024-09-25 | 5.990 | 6.110 | 5.930 | 5.970 | 5.827 | 111,593,809 |
| 2024-09-24 | 5.690 | 5.940 | 5.670 | 5.930 | 5.788 | 124,650,839 |
| 2024-09-23 | 5.640 | 5.690 | 5.600 | 5.620 | 5.486 | 27,127,400 |
| 2024-09-20 | 5.680 | 5.690 | 5.610 | 5.650 | 5.515 | 29,822,900 |
| 2024-09-19 | 5.590 | 5.720 | 5.520 | 5.690 | 5.554 | 50,865,950 |
| 2024-09-18 | 5.550 | 5.580 | 5.440 | 5.550 | 5.417 | 35,113,798 |
| 2024-09-13 | 5.680 | 5.700 | 5.550 | 5.550 | 5.417 | 35,611,490 |
| 2024-09-12 | 5.660 | 5.790 | 5.640 | 5.680 | 5.544 | 52,108,628 |
| 2024-09-11 | 5.590 | 5.670 | 5.550 | 5.640 | 5.505 | 42,103,253 |
| 2024-09-10 | 5.670 | 5.700 | 5.490 | 5.600 | 5.466 | 55,787,971 |
| 2024-09-09 | 5.660 | 5.720 | 5.640 | 5.670 | 5.535 | 39,504,538 |
| 2024-09-06 | 5.810 | 5.820 | 5.700 | 5.710 | 5.574 | 48,683,910 |
| 2024-09-05 | 5.780 | 5.930 | 5.740 | 5.820 | 5.681 | 57,377,608 |
| 2024-09-04 | 6.020 | 6.030 | 5.810 | 5.810 | 5.671 | 99,659,444 |
| 2024-09-03 | 5.830 | 5.940 | 5.790 | 5.860 | 5.720 | 45,318,535 |
| 2024-09-02 | 5.990 | 6.030 | 5.830 | 5.830 | 5.691 | 58,772,153 |
| 2024-08-30 | 5.860 | 6.040 | 5.840 | 5.970 | 5.827 | 109,987,114 |
| 2024-08-29 | 5.670 | 5.810 | 5.670 | 5.780 | 5.642 | 40,628,527 |
| 2024-08-28 | 5.690 | 5.740 | 5.640 | 5.710 | 5.574 | 26,451,623 |
| 2024-08-27 | 5.780 | 5.780 | 5.660 | 5.690 | 5.554 | 35,302,676 |
| 2024-08-26 | 5.680 | 5.820 | 5.670 | 5.790 | 5.652 | 48,228,723 |
| 2024-08-23 | 5.670 | 5.700 | 5.600 | 5.660 | 5.525 | 31,054,924 |
| 2024-08-22 | 5.760 | 5.780 | 5.660 | 5.670 | 5.535 | 35,021,300 |
| 2024-08-21 | 5.680 | 5.820 | 5.620 | 5.760 | 5.622 | 44,625,879 |
| 2024-08-20 | 5.800 | 5.860 | 5.690 | 5.700 | 5.564 | 49,742,408 |
| 2024-08-19 | 5.820 | 5.930 | 5.810 | 5.830 | 5.691 | 51,412,137 |
| 2024-08-16 | 5.780 | 5.830 | 5.750 | 5.770 | 5.632 | 35,075,490 |
| 2024-08-15 | 5.720 | 5.830 | 5.690 | 5.770 | 5.632 | 42,210,312 |
| 2024-08-14 | 5.820 | 5.840 | 5.730 | 5.730 | 5.593 | 32,754,089 |
| 2024-08-13 | 5.770 | 5.840 | 5.750 | 5.820 | 5.681 | 36,308,520 |
| 2024-08-12 | 5.870 | 5.900 | 5.760 | 5.780 | 5.642 | 36,205,056 |
| 2024-08-09 | 5.820 | 5.880 | 5.780 | 5.790 | 5.652 | 36,964,762 |
| 2024-08-08 | 5.850 | 5.850 | 5.710 | 5.790 | 5.652 | 52,515,460 |
| 2024-08-07 | 5.880 | 5.900 | 5.810 | 5.850 | 5.710 | 37,053,392 |
| 2024-08-06 | 5.940 | 6.000 | 5.820 | 5.900 | 5.759 | 53,933,048 |
| 2024-08-05 | 6.060 | 6.130 | 5.880 | 5.890 | 5.749 | 68,037,894 |
| 2024-08-02 | 6.120 | 6.170 | 6.050 | 6.060 | 5.915 | 52,925,418 |
| 2024-08-01 | 6.190 | 6.280 | 6.120 | 6.160 | 6.013 | 54,878,310 |
| 2024-07-31 | 5.960 | 6.210 | 5.950 | 6.190 | 6.042 | 98,200,624 |
| 2024-07-30 | 6.060 | 6.060 | 5.920 | 5.940 | 5.798 | 59,867,800 |
| 2024-07-29 | 6.170 | 6.180 | 6.030 | 6.070 | 5.925 | 82,722,867 |
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.