Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.170	12.230	11.930	11.970	11.970	12,536,729
2023-10-31	12.240	12.350	11.930	12.040	12.040	16,997,671
2023-10-30	12.200	12.340	12.020	12.280	12.280	21,755,441
2023-10-27	12.730	12.730	12.160	12.200	12.200	24,856,515
2023-10-26	12.610	12.890	12.570	12.760	12.760	17,558,780
2023-10-25	12.750	13.100	12.690	12.900	12.900	22,051,980
2023-10-24	12.360	12.870	12.080	12.780	12.780	25,926,184
2023-10-23	13.010	13.080	12.110	12.180	12.180	24,381,977
2023-10-20	13.080	13.400	12.800	12.920	12.920	29,168,859
2023-10-19	13.120	13.750	13.010	13.240	13.240	23,391,621
2023-10-18	13.410	13.690	13.330	13.420	13.420	24,017,042
2023-10-17	13.470	14.200	13.200	13.840	13.840	46,271,199
2023-10-16	13.320	13.770	13.210	13.350	13.350	24,151,446
2023-10-13	13.550	13.790	13.100	13.310	13.310	27,286,086
2023-10-12	13.820	13.980	13.400	13.760	13.760	31,442,766
2023-10-11	13.320	14.080	13.150	13.580	13.580	48,058,145
2023-10-10	12.600	13.650	12.600	13.420	13.420	55,317,505
2023-10-09	12.760	12.820	12.150	12.510	12.510	31,500,270
2023-09-28	12.310	12.800	12.200	12.760	12.760	31,295,537
2023-09-27	12.030	12.400	11.870	12.200	12.200	19,668,325
2023-09-26	11.760	12.290	11.710	11.960	11.960	19,091,780
2023-09-25	11.880	11.940	11.660	11.780	11.780	13,198,944
2023-09-22	11.580	12.000	11.580	11.990	11.990	16,833,600
2023-09-21	11.560	11.690	11.490	11.640	11.640	9,186,656
2023-09-20	11.560	11.710	11.510	11.560	11.560	6,820,225
2023-09-19	11.720	11.810	11.590	11.590	11.590	8,441,543
2023-09-18	11.740	11.830	11.640	11.770	11.770	8,417,365
2023-09-15	11.940	12.000	11.680	11.740	11.740	11,791,455
2023-09-14	11.960	12.000	11.750	11.830	11.830	9,742,300
2023-09-13	12.130	12.180	11.810	11.960	11.960	15,848,766
2023-09-12	12.420	12.530	12.220	12.230	12.230	16,590,740
2023-09-11	12.500	12.850	12.270	12.590	12.590	21,438,907
2023-09-08	12.270	12.750	12.230	12.640	12.640	23,121,892
2023-09-07	12.360	12.500	12.220	12.350	12.350	18,142,546
2023-09-06	12.230	12.470	12.130	12.300	12.300	15,067,380
2023-09-05	12.560	12.600	12.250	12.350	12.350	19,591,506
2023-09-04	12.610	12.690	12.300	12.680	12.680	24,655,699
2023-09-01	13.130	13.240	12.400	12.580	12.580	36,200,540
2023-08-31	13.690	13.690	13.170	13.180	13.180	26,217,390
2023-08-30	14.020	14.130	13.620	13.700	13.700	41,449,444
2023-08-29	13.780	14.400	13.380	14.300	14.300	54,175,882
2023-08-28	15.680	15.680	13.700	13.780	13.780	66,296,640
2023-08-25	13.370	13.740	13.080	13.130	13.130	31,773,675
2023-08-24	14.210	14.440	12.690	13.460	13.460	50,677,048
2023-08-23	14.390	14.620	14.090	14.140	14.140	41,507,451
2023-08-22	13.900	14.850	13.830	14.850	14.850	55,029,488
2023-08-21	13.640	14.180	13.550	13.790	13.790	30,591,462
2023-08-18	14.250	14.530	13.620	13.650	13.650	38,196,220
2023-08-17	14.430	14.830	14.150	14.370	14.370	50,496,896
2023-08-16	13.940	15.470	13.710	14.750	14.750	72,121,116
2023-08-15	13.720	14.250	13.700	14.080	14.080	35,628,774
2023-08-14	13.380	14.080	13.300	13.940	13.940	40,030,831
2023-08-11	14.580	14.590	13.590	13.630	13.630	60,982,388
2023-08-10	14.250	14.990	14.160	14.990	14.990	60,868,995
2023-08-09	14.340	14.900	14.220	14.310	14.310	53,595,259
2023-08-08	15.010	15.250	14.290	14.640	14.640	66,041,386
2023-08-07	15.050	16.370	14.890	15.220	15.220	96,573,663
2023-08-04	14.400	16.500	14.180	15.490	15.490	108,773,242
2023-08-03	13.180	14.910	13.080	14.050	14.050	67,547,805
2023-08-02	12.830	13.520	12.800	13.220	13.220	46,440,984

← NewerPage 13 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.