Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.290	11.480	11.020	11.320	11.320	24,447,487
2023-02-03	11.030	11.220	10.910	11.210	11.210	16,280,371
2023-02-02	11.300	11.510	10.970	11.070	11.070	27,955,340
2023-02-01	10.750	11.610	10.750	11.430	11.430	32,266,859
2023-01-31	10.930	11.310	10.640	10.760	10.760	26,372,848
2023-01-30	10.760	10.780	10.530	10.550	10.550	10,844,720
2023-01-20	10.600	10.670	10.450	10.530	10.530	10,072,495
2023-01-19	10.330	10.620	10.320	10.580	10.580	10,492,665
2023-01-18	10.380	10.540	10.300	10.430	10.430	9,143,616
2023-01-17	10.540	10.580	10.280	10.350	10.350	13,421,813
2023-01-16	10.260	10.980	10.260	10.560	10.560	24,881,794
2023-01-13	10.010	10.360	9.910	10.200	10.200	14,364,038
2023-01-12	9.840	10.030	9.730	9.890	9.890	8,981,080
2023-01-11	10.040	10.100	9.770	9.800	9.800	9,147,210
2023-01-10	10.350	10.350	10.000	10.090	10.090	15,584,969
2023-01-09	9.710	10.700	9.700	10.380	10.380	25,186,832
2023-01-06	9.780	9.860	9.670	9.670	9.670	5,323,118
2023-01-05	9.890	9.890	9.670	9.800	9.800	5,237,853
2023-01-04	9.630	9.800	9.510	9.800	9.800	7,386,862
2023-01-03	9.260	9.610	9.230	9.580	9.580	5,025,199
2022-12-30	9.260	9.340	9.100	9.300	9.300	3,301,190
2022-12-29	9.110	9.300	9.090	9.160	9.160	3,527,646
2022-12-28	9.190	9.270	9.060	9.110	9.110	2,346,700
2022-12-27	9.320	9.380	9.190	9.230	9.230	2,310,988
2022-12-26	9.280	9.380	9.250	9.330	9.330	3,354,566
2022-12-23	8.950	9.270	8.950	9.210	9.210	3,549,217
2022-12-22	9.090	9.240	9.040	9.050	9.050	3,237,708
2022-12-21	9.200	9.270	9.080	9.100	9.100	2,812,113
2022-12-20	9.250	9.400	9.170	9.220	9.220	2,967,696
2022-12-19	9.730	9.760	9.240	9.270	9.270	5,997,513
2022-12-16	9.650	9.810	9.400	9.700	9.700	7,747,163
2022-12-15	9.520	9.740	9.520	9.640	9.640	3,114,647
2022-12-14	9.570	9.750	9.540	9.550	9.550	3,703,155
2022-12-13	9.710	9.800	9.600	9.610	9.610	3,855,431
2022-12-12	9.670	9.800	9.670	9.730	9.730	3,634,292
2022-12-09	9.780	9.810	9.640	9.680	9.680	4,331,134
2022-12-08	9.880	9.970	9.750	9.760	9.760	4,562,676
2022-12-07	9.950	10.010	9.880	9.920	9.920	5,218,681
2022-12-06	10.100	10.240	9.950	10.020	10.020	6,083,479
2022-12-05	10.090	10.200	10.020	10.170	10.170	7,254,693
2022-12-02	9.880	10.050	9.850	10.000	10.000	6,433,513
2022-12-01	9.830	10.000	9.820	9.880	9.880	5,918,739
2022-11-30	9.890	9.890	9.710	9.750	9.750	4,988,809
2022-11-29	9.600	9.920	9.600	9.900	9.900	7,396,240
2022-11-28	9.580	9.710	9.500	9.600	9.600	3,899,400
2022-11-25	9.770	9.860	9.650	9.690	9.690	5,454,383
2022-11-24	9.810	9.900	9.690	9.800	9.800	5,817,397
2022-11-23	10.050	10.130	9.700	9.820	9.820	8,825,054
2022-11-22	10.240	10.350	10.030	10.080	10.080	7,975,341
2022-11-21	10.200	10.360	10.070	10.250	10.250	8,208,836
2022-11-18	10.740	10.770	10.260	10.290	10.290	16,349,083
2022-11-17	10.670	10.830	10.480	10.770	10.770	17,877,243
2022-11-16	10.930	11.030	10.520	10.600	10.600	25,299,246
2022-11-15	10.300	11.500	10.300	11.170	11.170	38,602,985
2022-11-14	9.890	10.770	9.850	10.600	10.600	26,326,175
2022-11-11	10.190	10.300	9.910	9.910	9.910	12,207,898
2022-11-10	9.810	10.100	9.790	9.980	9.980	10,641,442
2022-11-09	9.880	10.020	9.740	9.870	9.870	7,983,000
2022-11-08	9.740	10.010	9.570	9.940	9.940	11,699,457
2022-11-07	9.730	9.930	9.670	9.740	9.740	6,009,292

← NewerPage 16 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.