Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.730	13.490	12.660	12.960	12.960	43,730,998
2023-07-31	12.590	13.400	12.510	12.930	12.930	53,902,837
2023-07-28	11.280	12.960	11.270	12.710	12.710	52,284,290
2023-07-27	11.560	11.580	11.300	11.360	11.360	9,470,807
2023-07-26	12.020	12.070	11.580	11.600	11.600	17,660,577
2023-07-25	11.720	12.220	11.720	12.160	12.160	26,012,491
2023-07-24	11.350	11.590	11.250	11.460	11.460	5,120,073
2023-07-21	11.430	11.570	11.300	11.360	11.360	7,180,781
2023-07-20	11.720	11.720	11.440	11.520	11.520	9,016,869
2023-07-19	11.870	11.870	11.490	11.750	11.750	13,262,938
2023-07-18	12.220	12.220	11.630	11.660	11.660	15,016,489
2023-07-17	11.820	12.040	11.640	11.970	11.970	16,276,043
2023-07-14	11.680	11.850	11.610	11.700	11.700	11,695,256
2023-07-13	11.260	11.750	11.120	11.680	11.680	16,069,750
2023-07-12	11.380	11.580	11.110	11.140	11.140	8,467,805
2023-07-11	11.360	11.430	11.180	11.380	11.380	6,480,090
2023-07-10	11.270	11.290	11.120	11.200	11.200	6,738,210
2023-07-07	11.450	11.450	11.100	11.200	11.200	9,620,112
2023-07-06	11.420	11.740	11.380	11.450	11.450	6,725,962
2023-07-05	11.820	11.880	11.480	11.530	11.530	10,731,637
2023-07-04	11.700	11.780	11.650	11.770	11.770	8,294,544
2023-07-03	11.730	11.890	11.480	11.730	11.730	11,347,528
2023-06-30	11.520	11.850	11.420	11.760	11.760	11,437,023
2023-06-29	11.350	11.680	11.280	11.610	11.610	10,867,245
2023-06-28	11.750	11.800	11.100	11.410	11.410	14,091,217
2023-06-27	11.750	11.840	11.620	11.730	11.730	12,143,167
2023-06-26	12.490	12.490	11.680	11.710	11.710	17,071,711
2023-06-21	13.030	13.110	12.580	12.590	12.590	16,874,163
2023-06-20	13.100	13.290	12.940	13.130	13.130	20,826,149
2023-06-19	12.860	13.150	12.800	13.030	13.030	20,368,003
2023-06-16	12.610	12.930	12.370	12.790	12.790	14,732,700
2023-06-15	12.890	13.050	12.640	12.660	12.660	14,577,977
2023-06-14	12.900	13.290	12.800	12.900	12.900	17,576,173
2023-06-13	12.700	13.030	12.460	12.880	12.880	18,173,732
2023-06-12	12.840	13.090	12.570	12.620	12.620	16,808,555
2023-06-09	12.670	12.920	12.440	12.860	12.860	17,584,877
2023-06-08	12.730	12.750	12.350	12.590	12.590	14,924,257
2023-06-07	12.320	12.850	12.250	12.760	12.760	19,957,130
2023-06-06	12.780	12.880	12.240	12.260	12.260	21,748,346
2023-06-05	12.510	12.850	12.460	12.790	12.790	17,844,220
2023-06-02	12.540	12.700	12.450	12.540	12.540	18,787,452
2023-06-01	12.020	12.750	12.000	12.610	12.610	30,806,980
2023-05-31	12.100	12.490	12.020	12.180	12.180	27,416,686
2023-05-30	11.650	12.010	11.440	12.010	12.010	22,669,294
2023-05-29	11.700	11.850	11.500	11.650	11.650	17,801,529
2023-05-26	11.470	11.660	11.200	11.620	11.620	14,794,390
2023-05-25	11.600	11.840	11.250	11.460	11.460	16,627,183
2023-05-24	11.900	11.920	11.530	11.640	11.640	15,848,033
2023-05-23	12.490	12.540	11.900	11.900	11.900	18,289,916
2023-05-22	12.710	12.740	12.230	12.440	12.440	15,958,778
2023-05-19	13.090	13.180	12.700	12.780	12.780	21,057,285
2023-05-18	12.990	13.340	12.890	13.170	13.170	28,370,373
2023-05-17	12.410	13.380	12.230	12.970	12.970	33,668,171
2023-05-16	12.920	13.120	12.380	12.480	12.480	22,540,111
2023-05-15	13.340	13.480	12.350	12.860	12.860	33,235,387
2023-05-12	13.580	13.900	13.200	13.260	13.260	37,020,159
2023-05-11	14.050	14.500	13.820	14.060	14.060	35,218,643
2023-05-10	14.560	14.980	13.930	14.250	14.250	55,549,714
2023-05-09	14.530	15.960	14.410	14.510	14.510	67,751,191
2023-05-08	14.000	15.300	13.980	14.900	14.900	63,234,927

← NewerPage 14 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.