GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.880 | 5.900 | 5.800 | 5.800 | 5.800 | 40,868,242 |
| 2026-10-21 | 5.910 | 5.950 | 5.890 | 5.910 | 5.910 | 29,000,100 |
| 2026-10-20 | 5.900 | 5.950 | 5.880 | 5.910 | 5.910 | 30,168,545 |
| 2026-10-19 | 5.940 | 5.940 | 5.860 | 5.920 | 5.920 | 33,578,123 |
| 2026-10-16 | 5.940 | 5.990 | 5.890 | 5.910 | 5.910 | 41,243,340 |
| 2026-10-15 | 5.980 | 6.000 | 5.900 | 5.910 | 5.910 | 61,173,680 |
| 2026-10-14 | 6.080 | 6.130 | 6.030 | 6.070 | 6.070 | 41,655,922 |
| 2026-10-13 | 6.110 | 6.150 | 6.030 | 6.120 | 6.120 | 60,479,359 |
| 2026-10-12 | 6.240 | 6.320 | 6.160 | 6.180 | 6.180 | 65,622,469 |
| 2026-10-09 | 6.200 | 6.320 | 6.170 | 6.260 | 6.260 | 104,102,875 |
| 2026-10-08 | 6.110 | 6.270 | 6.090 | 6.200 | 6.200 | 71,815,789 |
| 2026-09-30 | 6.040 | 6.130 | 6.010 | 6.110 | 6.110 | 41,519,227 |
| 2026-09-29 | 5.990 | 6.070 | 5.980 | 6.040 | 6.040 | 37,515,223 |
| 2026-09-28 | 6.110 | 6.120 | 5.960 | 5.990 | 5.990 | 57,949,805 |
| 2026-09-24 | 6.190 | 6.200 | 6.120 | 6.120 | 6.120 | 44,476,703 |
| 2026-09-23 | 6.270 | 6.280 | 6.210 | 6.220 | 6.220 | 33,798,309 |
| 2026-09-22 | 6.260 | 6.290 | 6.240 | 6.260 | 6.260 | 46,011,203 |
Page 1 of 1 · 17 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.