Shenzhen InfoGem Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.280 | 8.490 | 8.220 | 8.420 | 8.420 | 11,277,930 |
| 2024-07-26 | 8.140 | 8.400 | 8.120 | 8.300 | 8.300 | 12,040,300 |
| 2024-07-25 | 7.950 | 8.640 | 7.950 | 8.210 | 8.210 | 14,075,591 |
| 2024-07-24 | 8.100 | 8.150 | 7.910 | 7.910 | 7.910 | 8,409,056 |
| 2024-07-23 | 8.180 | 8.340 | 8.110 | 8.120 | 8.120 | 8,442,660 |
| 2024-07-22 | 8.300 | 8.380 | 8.130 | 8.240 | 8.240 | 9,702,900 |
| 2024-07-19 | 8.050 | 8.140 | 8.020 | 8.080 | 8.080 | 5,295,060 |
| 2024-07-18 | 8.020 | 8.110 | 7.910 | 8.000 | 8.000 | 7,117,360 |
| 2024-07-17 | 8.190 | 8.250 | 8.070 | 8.070 | 8.070 | 6,378,300 |
| 2024-07-16 | 8.080 | 8.220 | 8.010 | 8.150 | 8.150 | 5,866,682 |
| 2024-07-15 | 8.360 | 8.360 | 8.060 | 8.100 | 8.100 | 9,056,182 |
| 2024-07-12 | 8.310 | 8.590 | 8.240 | 8.370 | 8.370 | 10,616,381 |
| 2024-07-11 | 8.250 | 8.340 | 8.100 | 8.310 | 8.310 | 11,468,567 |
| 2024-07-10 | 8.210 | 8.330 | 8.070 | 8.080 | 8.080 | 11,094,570 |
| 2024-07-09 | 8.330 | 8.330 | 8.010 | 8.280 | 8.280 | 15,744,057 |
| 2024-07-08 | 8.730 | 8.790 | 8.260 | 8.390 | 8.390 | 20,588,934 |
| 2024-07-05 | 8.430 | 9.230 | 8.350 | 8.960 | 8.960 | 29,484,291 |
| 2024-07-04 | 8.370 | 8.790 | 8.200 | 8.600 | 8.600 | 20,488,051 |
| 2024-07-03 | 8.530 | 8.600 | 8.290 | 8.300 | 8.300 | 13,784,569 |
| 2024-07-02 | 8.250 | 8.850 | 8.160 | 8.700 | 8.700 | 21,228,503 |
| 2024-07-01 | 8.150 | 8.220 | 7.950 | 8.180 | 8.180 | 6,501,606 |
| 2024-06-28 | 8.300 | 8.400 | 8.050 | 8.080 | 8.080 | 8,453,200 |
| 2024-06-27 | 8.470 | 8.520 | 8.270 | 8.290 | 8.290 | 7,576,444 |
| 2024-06-26 | 7.980 | 8.560 | 7.880 | 8.510 | 8.510 | 10,884,266 |
| 2024-06-25 | 8.190 | 8.260 | 7.850 | 7.980 | 7.980 | 10,874,199 |
| 2024-06-24 | 8.340 | 8.390 | 8.030 | 8.120 | 8.120 | 8,080,056 |
| 2024-06-21 | 8.380 | 8.520 | 8.200 | 8.420 | 8.420 | 6,387,269 |
| 2024-06-20 | 8.720 | 8.770 | 8.370 | 8.380 | 8.380 | 8,434,168 |
| 2024-06-19 | 8.750 | 8.930 | 8.710 | 8.720 | 8.720 | 7,210,928 |
| 2024-06-18 | 8.600 | 8.780 | 8.580 | 8.750 | 8.750 | 6,727,762 |
| 2024-06-17 | 8.680 | 8.760 | 8.580 | 8.610 | 8.610 | 5,988,999 |
| 2024-06-14 | 8.630 | 8.800 | 8.470 | 8.770 | 8.770 | 7,969,154 |
| 2024-06-13 | 8.660 | 8.800 | 8.600 | 8.640 | 8.640 | 8,120,960 |
| 2024-06-12 | 8.480 | 8.750 | 8.450 | 8.660 | 8.660 | 9,093,530 |
| 2024-06-11 | 8.260 | 8.520 | 8.090 | 8.470 | 8.470 | 11,190,470 |
| 2024-06-07 | 8.200 | 8.340 | 8.090 | 8.220 | 8.220 | 9,433,133 |
| 2024-06-06 | 8.550 | 8.640 | 8.010 | 8.080 | 8.080 | 16,191,939 |
| 2024-06-05 | 8.650 | 8.770 | 8.520 | 8.540 | 8.540 | 7,815,380 |
| 2024-06-04 | 8.800 | 8.900 | 8.560 | 8.720 | 8.720 | 10,427,864 |
| 2024-06-03 | 9.210 | 9.330 | 8.800 | 8.880 | 8.880 | 10,646,900 |
| 2024-05-31 | 9.000 | 9.290 | 8.970 | 9.240 | 9.240 | 8,398,453 |
| 2024-05-30 | 8.990 | 9.040 | 8.850 | 8.950 | 8.950 | 6,945,390 |
| 2024-05-29 | 9.070 | 9.230 | 8.930 | 9.030 | 9.030 | 11,607,593 |
| 2024-05-28 | 9.180 | 9.250 | 9.000 | 9.090 | 9.090 | 5,457,679 |
| 2024-05-27 | 9.280 | 9.350 | 9.030 | 9.210 | 9.210 | 6,428,245 |
| 2024-05-24 | 9.410 | 9.470 | 9.150 | 9.160 | 9.160 | 6,759,700 |
| 2024-05-23 | 9.600 | 9.660 | 9.340 | 9.360 | 9.360 | 7,245,100 |
| 2024-05-22 | 9.550 | 9.720 | 9.500 | 9.660 | 9.660 | 4,786,846 |
| 2024-05-21 | 9.700 | 9.710 | 9.520 | 9.600 | 9.600 | 5,928,220 |
| 2024-05-20 | 9.750 | 10.090 | 9.600 | 9.650 | 9.650 | 12,120,760 |
| 2024-05-17 | 9.570 | 9.760 | 9.420 | 9.760 | 9.760 | 8,084,296 |
| 2024-05-16 | 9.410 | 9.720 | 9.410 | 9.560 | 9.560 | 7,880,071 |
| 2024-05-15 | 9.710 | 9.740 | 9.400 | 9.420 | 9.420 | 5,980,244 |
| 2024-05-14 | 9.480 | 9.760 | 9.480 | 9.630 | 9.630 | 8,003,200 |
| 2024-05-13 | 9.790 | 9.790 | 9.290 | 9.400 | 9.400 | 11,106,407 |
| 2024-05-10 | 10.000 | 10.130 | 9.710 | 9.760 | 9.760 | 10,248,115 |
| 2024-05-09 | 9.930 | 10.150 | 9.930 | 10.020 | 10.020 | 8,588,787 |
| 2024-05-08 | 10.330 | 10.330 | 9.920 | 9.920 | 9.920 | 12,077,182 |
| 2024-05-07 | 10.300 | 10.530 | 10.170 | 10.390 | 10.390 | 10,784,184 |
| 2024-05-06 | 10.520 | 10.720 | 10.250 | 10.270 | 10.270 | 11,798,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0100 CNY |
| 2019-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.