Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.930	15.570	13.800	14.510	14.510	77,725,928
2023-05-04	14.290	14.650	13.590	14.220	14.220	72,485,201
2023-04-28	11.450	13.900	11.420	13.900	13.900	70,142,852
2023-04-27	11.110	11.900	11.020	11.580	11.580	17,891,626
2023-04-26	11.210	11.650	11.110	11.260	11.260	16,160,894
2023-04-25	11.310	11.390	10.900	11.060	11.060	11,748,872
2023-04-24	11.290	11.670	11.240	11.390	11.390	11,997,870
2023-04-21	12.320	12.390	11.300	11.320	11.320	25,391,828
2023-04-20	12.340	12.560	12.150	12.420	12.420	17,466,447
2023-04-19	11.950	12.790	11.920	12.400	12.400	20,966,537
2023-04-18	12.410	12.490	11.900	12.030	12.030	18,222,803
2023-04-17	13.180	13.320	12.300	12.400	12.400	23,826,187
2023-04-14	12.860	13.360	12.770	13.080	13.080	30,432,161
2023-04-13	12.790	13.270	12.630	12.830	12.830	30,385,363
2023-04-12	12.160	12.870	12.030	12.790	12.790	28,489,776
2023-04-11	12.070	12.350	11.970	12.120	12.120	18,136,698
2023-04-10	12.700	12.920	12.080	12.200	12.200	26,111,876
2023-04-07	12.230	12.510	12.000	12.500	12.500	20,026,923
2023-04-06	12.310	12.450	11.920	12.070	12.070	20,560,013
2023-04-04	12.300	12.900	12.250	12.600	12.600	33,597,560
2023-04-03	12.070	12.510	11.900	12.490	12.490	23,048,022
2023-03-31	11.750	12.040	11.490	12.030	12.030	14,841,810
2023-03-30	12.100	12.120	11.680	11.780	11.780	13,482,883
2023-03-29	12.100	12.310	11.960	12.040	12.040	17,187,072
2023-03-28	12.120	12.360	12.000	12.100	12.100	19,738,985
2023-03-27	12.200	12.770	12.100	12.360	12.360	31,475,930
2023-03-24	12.000	12.290	11.820	12.270	12.270	23,864,225
2023-03-23	11.860	12.130	11.690	12.090	12.090	18,151,354
2023-03-22	11.610	12.020	11.450	11.960	11.960	19,670,033
2023-03-21	11.330	11.650	11.100	11.580	11.580	12,977,109
2023-03-20	11.680	11.760	11.230	11.250	11.250	16,197,743
2023-03-17	11.420	11.740	11.420	11.590	11.590	18,727,953
2023-03-16	11.500	11.620	11.300	11.390	11.390	18,333,139
2023-03-15	12.100	12.140	11.650	11.690	11.690	24,711,949
2023-03-14	11.500	12.380	11.500	12.140	12.140	44,456,776
2023-03-13	11.320	11.670	11.200	11.650	11.650	18,296,919
2023-03-10	11.320	12.070	11.280	11.520	11.520	28,299,919
2023-03-09	11.040	11.440	10.760	11.310	11.310	16,596,132
2023-03-08	10.700	11.000	10.700	10.980	10.980	5,878,552
2023-03-07	11.150	11.180	10.740	10.760	10.760	8,929,976
2023-03-06	11.260	11.290	11.080	11.090	11.090	7,021,194
2023-03-03	11.400	11.430	11.120	11.290	11.290	9,946,315
2023-03-02	11.510	11.530	11.350	11.470	11.470	9,929,763
2023-03-01	10.860	11.480	10.860	11.440	11.440	18,996,086
2023-02-28	10.800	11.080	10.780	10.950	10.950	9,317,964
2023-02-27	10.670	10.950	10.630	10.690	10.690	9,549,602
2023-02-24	10.990	11.120	10.940	11.010	11.010	7,648,075
2023-02-23	11.200	11.230	10.790	10.890	10.890	13,064,790
2023-02-22	11.190	11.340	10.930	11.230	11.230	11,969,987
2023-02-21	11.290	11.600	11.140	11.270	11.270	14,358,147
2023-02-20	10.980	11.280	10.920	11.270	11.270	14,505,619
2023-02-17	11.880	11.890	10.900	10.940	10.940	25,198,603
2023-02-16	11.660	12.270	11.500	11.600	11.600	39,832,583
2023-02-15	11.150	11.960	11.150	11.870	11.870	34,833,751
2023-02-14	11.390	11.520	11.160	11.270	11.270	14,591,069
2023-02-13	11.320	11.410	11.170	11.310	11.310	14,766,712
2023-02-10	11.150	12.060	11.150	11.410	11.410	25,675,576
2023-02-09	10.810	11.240	10.780	11.230	11.230	14,586,673
2023-02-08	11.260	11.300	10.950	10.970	10.970	14,334,617
2023-02-07	11.070	11.410	10.940	11.330	11.330	19,312,377

← NewerPage 15 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.