Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.120	12.560	11.930	12.450	12.450	24,839,424
2024-01-24	12.100	12.500	11.450	12.330	12.330	27,809,859
2024-01-23	11.900	12.190	11.470	11.950	11.950	20,549,461
2024-01-22	12.770	13.100	10.260	11.930	11.930	26,147,250
2024-01-19	13.510	13.510	12.800	12.830	12.830	25,030,316
2024-01-18	13.000	13.690	12.760	13.680	13.680	31,891,654
2024-01-17	13.420	13.840	13.200	13.250	13.250	35,248,227
2024-01-16	12.960	13.360	12.720	13.320	13.320	19,965,491
2024-01-15	13.000	13.110	12.850	12.900	12.900	10,399,990
2024-01-12	13.400	13.460	13.090	13.090	13.090	12,296,545
2024-01-11	12.710	13.500	12.710	13.420	13.420	20,835,935
2024-01-10	13.080	13.080	12.590	12.680	12.680	12,799,182
2024-01-09	13.330	13.440	12.800	13.010	13.010	15,016,053
2024-01-08	13.350	13.510	13.180	13.220	13.220	12,453,923
2024-01-05	13.920	14.290	13.440	13.540	13.540	20,361,502
2024-01-04	13.800	13.940	13.450	13.810	13.810	13,240,024
2024-01-03	13.880	13.970	13.600	13.700	13.700	13,419,825
2024-01-02	14.420	14.480	13.880	13.880	13.880	16,599,233
2023-12-29	13.840	14.480	13.840	14.320	14.320	20,023,805
2023-12-28	13.610	14.130	13.290	13.940	13.940	22,740,480
2023-12-27	13.960	14.060	13.640	13.750	13.750	22,173,503
2023-12-26	14.300	14.370	13.760	13.860	13.860	22,423,633
2023-12-25	15.190	15.370	14.300	14.390	14.390	30,219,050
2023-12-22	15.180	15.800	14.600	15.300	15.300	42,823,049
2023-12-21	14.620	15.390	14.620	15.180	15.180	26,155,722
2023-12-20	15.810	15.950	14.850	14.880	14.880	33,741,980
2023-12-19	15.450	16.060	15.260	15.700	15.700	38,969,928
2023-12-18	15.430	16.880	15.350	15.920	15.920	56,782,849
2023-12-15	15.300	15.800	15.010	15.480	15.480	27,253,228
2023-12-14	15.550	15.990	15.310	15.360	15.360	31,804,912
2023-12-13	15.820	16.140	15.360	15.430	15.430	32,945,920
2023-12-12	16.130	16.420	15.810	16.000	16.000	44,471,091
2023-12-11	15.460	16.470	15.200	16.130	16.130	61,068,319
2023-12-08	15.930	16.060	15.330	15.380	15.380	51,024,536
2023-12-07	15.200	16.370	15.190	16.200	16.200	75,924,346
2023-12-06	15.700	16.180	15.350	15.500	15.500	66,864,054
2023-12-05	16.990	16.990	15.700	15.900	15.900	88,991,620
2023-12-04	14.500	16.880	14.260	16.880	16.880	62,091,062
2023-12-01	13.460	14.100	13.460	14.070	14.070	22,472,740
2023-11-30	13.750	13.750	13.330	13.510	13.510	12,203,390
2023-11-29	13.750	13.930	13.500	13.680	13.680	16,776,510
2023-11-28	13.760	14.000	13.570	13.880	13.880	21,851,210
2023-11-27	14.050	14.400	13.830	13.900	13.900	21,680,448
2023-11-24	14.450	14.670	13.980	14.060	14.060	29,979,996
2023-11-23	14.280	14.820	14.270	14.570	14.570	36,840,587
2023-11-22	14.970	15.880	14.520	14.690	14.690	57,784,654
2023-11-21	14.750	15.300	14.520	14.900	14.900	47,114,097
2023-11-20	14.440	15.250	14.320	14.740	14.740	40,196,164
2023-11-17	14.760	14.940	14.390	14.550	14.550	30,280,814
2023-11-16	14.510	14.930	14.280	14.750	14.750	48,689,539
2023-11-15	14.500	15.250	14.310	14.700	14.700	72,768,266
2023-11-14	14.120	15.280	13.800	14.800	14.800	81,275,535
2023-11-13	13.000	15.000	12.990	13.900	13.900	69,352,756
2023-11-10	12.660	13.100	12.600	12.740	12.740	19,482,699
2023-11-09	12.830	12.900	12.590	12.750	12.750	17,375,962
2023-11-08	12.530	13.090	12.460	12.820	12.820	29,357,090
2023-11-07	12.290	12.600	12.270	12.530	12.530	18,708,111
2023-11-06	12.270	12.470	12.100	12.380	12.380	23,942,271
2023-11-03	11.800	12.070	11.800	11.970	11.970	16,051,348
2023-11-02	11.960	12.090	11.800	11.810	11.810	13,609,388

← NewerPage 12 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.