Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.570	10.730	10.330	10.430	10.430	11,643,501
2024-04-29	10.300	10.710	10.300	10.640	10.640	19,436,327
2024-04-26	9.690	10.420	9.570	10.280	10.280	22,487,082
2024-04-25	9.580	9.730	9.470	9.520	9.520	8,654,015
2024-04-24	9.360	9.690	9.340	9.640	9.640	11,376,384
2024-04-23	9.260	9.500	9.260	9.380	9.380	9,186,415
2024-04-22	9.160	9.450	8.930	9.240	9.240	9,369,860
2024-04-19	9.490	9.550	9.200	9.280	9.280	11,035,233
2024-04-18	9.550	9.770	9.280	9.530	9.530	13,424,555
2024-04-17	9.110	9.650	9.110	9.580	9.580	13,883,257
2024-04-16	9.510	9.830	8.980	8.990	8.990	15,814,047
2024-04-15	10.190	10.320	9.470	9.650	9.650	19,280,661
2024-04-12	10.430	10.580	10.150	10.190	10.190	11,351,290
2024-04-11	10.490	10.730	10.400	10.430	10.430	9,247,380
2024-04-10	10.960	10.960	10.420	10.550	10.550	12,101,486
2024-04-09	10.820	10.980	10.760	10.940	10.940	8,192,423
2024-04-08	11.180	11.180	10.810	10.820	10.820	9,980,080
2024-04-03	11.420	11.500	10.950	11.190	11.190	15,522,381
2024-04-02	11.820	11.820	11.410	11.490	11.490	18,588,638
2024-04-01	11.690	12.100	11.680	11.940	11.940	33,740,834
2024-03-29	11.770	12.390	11.460	12.390	12.390	9,378,112
2024-03-28	10.940	11.930	10.810	11.840	11.840	24,886,899
2024-03-27	11.580	11.640	10.880	10.890	10.890	17,565,605
2024-03-26	11.780	12.020	11.480	11.630	11.630	17,800,959
2024-03-25	12.310	12.490	11.900	11.950	11.950	26,565,310
2024-03-22	12.210	12.280	11.850	12.150	12.150	17,065,448
2024-03-21	12.240	12.550	12.130	12.290	12.290	17,768,953
2024-03-20	11.950	12.280	11.920	12.210	12.210	17,392,419
2024-03-19	12.060	12.170	11.950	11.970	11.970	16,197,072
2024-03-18	11.730	12.140	11.710	12.080	12.080	26,356,861
2024-03-15	11.500	11.630	11.260	11.630	11.630	11,724,992
2024-03-14	11.750	11.750	11.290	11.500	11.500	16,211,019
2024-03-13	11.650	11.980	11.620	11.800	11.800	17,861,007
2024-03-12	11.550	11.820	11.550	11.730	11.730	15,196,289
2024-03-11	11.090	11.600	11.010	11.600	11.600	15,677,617
2024-03-08	11.100	11.280	10.990	11.240	11.240	11,126,209
2024-03-07	11.500	11.560	11.070	11.090	11.090	15,949,692
2024-03-06	11.550	11.700	11.260	11.530	11.530	17,789,761
2024-03-05	11.400	11.870	11.190	11.650	11.650	26,889,274
2024-03-04	11.450	11.660	11.100	11.510	11.510	18,848,794
2024-03-01	11.150	11.560	11.130	11.490	11.490	21,828,407
2024-02-29	10.600	11.280	10.600	11.260	11.260	21,636,158
2024-02-28	11.680	11.960	10.700	10.710	10.710	33,888,934
2024-02-27	11.030	11.590	10.980	11.590	11.590	21,524,821
2024-02-26	11.030	11.340	10.850	11.070	11.070	22,154,201
2024-02-23	10.820	11.090	10.640	11.090	11.090	21,143,623
2024-02-22	10.330	10.750	10.290	10.730	10.730	19,904,526
2024-02-21	10.110	10.840	10.090	10.390	10.390	25,719,309
2024-02-20	9.980	10.460	9.900	10.290	10.290	21,442,654
2024-02-19	9.890	10.190	9.820	10.110	10.110	23,310,252
2024-02-08	9.250	9.760	9.250	9.690	9.690	24,759,386
2024-02-07	8.960	9.700	8.830	9.230	9.230	27,347,022
2024-02-06	8.060	9.200	8.000	8.920	8.920	25,294,726
2024-02-05	9.210	9.380	8.000	8.300	8.300	28,460,064
2024-02-02	10.030	10.290	9.010	9.480	9.480	22,110,183
2024-02-01	10.050	10.400	9.700	10.000	10.000	17,381,556
2024-01-31	10.810	10.920	10.010	10.070	10.070	21,724,422
2024-01-30	11.570	11.720	10.900	10.920	10.920	18,180,203
2024-01-29	12.370	12.440	11.630	11.670	11.670	16,603,855
2024-01-26	12.370	12.730	12.280	12.300	12.300	18,796,931

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.