Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.630	9.810	9.600	9.750	9.750	7,127,282
2022-11-03	9.800	9.830	9.540	9.670	9.670	6,605,839
2022-11-02	9.710	9.870	9.710	9.810	9.810	7,179,592
2022-11-01	9.850	9.870	9.600	9.810	9.810	8,793,230
2022-10-31	9.450	9.890	9.400	9.720	9.720	9,500,330
2022-10-28	9.580	9.690	9.320	9.350	9.350	6,582,886
2022-10-27	9.450	9.760	9.420	9.590	9.590	9,528,566
2022-10-26	9.100	9.570	9.030	9.450	9.450	8,502,271
2022-10-25	9.190	9.380	8.960	9.060	9.060	5,214,752
2022-10-24	9.460	9.670	9.170	9.240	9.240	5,459,025
2022-10-21	9.550	9.620	9.330	9.420	9.420	4,424,379
2022-10-20	9.410	9.550	9.270	9.410	9.410	4,528,638
2022-10-19	9.490	9.510	9.270	9.420	9.420	4,813,529
2022-10-18	9.590	9.660	9.350	9.430	9.430	5,047,762
2022-10-17	9.250	9.690	9.230	9.560	9.560	8,542,793
2022-10-14	9.200	9.430	9.200	9.330	9.330	8,114,549
2022-10-13	9.100	9.480	9.040	9.250	9.250	10,618,129
2022-10-12	8.580	9.030	8.510	9.030	9.030	4,064,392
2022-10-11	8.590	8.700	8.510	8.640	8.640	2,951,178
2022-10-10	8.690	8.760	8.560	8.610	8.610	3,301,027
2022-09-30	8.610	8.790	8.610	8.660	8.660	2,898,500
2022-09-29	8.880	9.050	8.620	8.650	8.650	4,048,596
2022-09-28	9.030	9.070	8.790	8.790	8.790	3,353,782
2022-09-27	8.800	9.060	8.800	9.030	9.030	2,368,091
2022-09-26	9.070	9.100	8.800	8.840	8.840	4,253,966
2022-09-23	9.480	9.480	9.080	9.110	9.110	3,829,533
2022-09-22	9.330	9.570	9.300	9.450	9.450	3,449,859
2022-09-21	9.230	9.450	8.980	9.400	9.400	4,241,524
2022-09-20	9.210	9.370	9.180	9.230	9.230	2,536,507
2022-09-19	9.540	9.700	9.050	9.140	9.140	5,737,771
2022-09-16	9.800	10.000	9.590	9.590	9.590	4,863,460
2022-09-15	9.930	10.060	9.750	9.840	9.840	5,305,526
2022-09-14	9.800	9.950	9.770	9.880	9.880	3,451,028
2022-09-13	9.960	10.180	9.950	10.000	10.000	4,026,272
2022-09-09	9.700	10.040	9.700	9.880	9.880	4,664,715
2022-09-08	9.800	9.860	9.700	9.700	9.700	3,091,287
2022-09-07	9.900	9.940	9.710	9.870	9.870	5,694,245
2022-09-06	10.000	10.060	9.940	10.000	10.000	2,405,776
2022-09-05	10.080	10.130	9.900	9.970	9.970	2,812,739
2022-09-02	9.950	10.080	9.850	10.060	10.060	4,220,886
2022-09-01	9.930	10.090	9.790	9.810	9.810	3,423,999
2022-08-31	10.060	10.150	9.860	9.930	9.930	3,202,114
2022-08-30	9.960	10.080	9.910	10.070	10.070	2,818,850
2022-08-29	9.840	10.020	9.660	9.960	9.960	3,619,945
2022-08-26	10.200	10.220	9.950	9.970	9.970	4,943,723
2022-08-25	10.120	10.300	10.010	10.170	10.170	5,179,449
2022-08-24	10.480	10.760	10.110	10.120	10.120	8,749,116
2022-08-23	10.620	10.720	10.490	10.530	10.530	5,382,791
2022-08-22	10.610	10.740	10.410	10.660	10.660	4,313,381
2022-08-19	10.650	10.880	10.640	10.720	10.720	6,004,305
2022-08-18	10.900	10.980	10.700	10.730	10.730	6,209,247
2022-08-17	10.850	11.040	10.650	10.990	10.990	8,410,517
2022-08-16	10.910	10.950	10.670	10.780	10.780	5,479,676
2022-08-15	11.090	11.090	10.820	10.860	10.860	6,925,674
2022-08-12	10.990	11.320	10.920	11.090	11.090	11,342,596
2022-08-11	10.600	11.210	10.600	11.090	11.090	16,683,201
2022-08-10	10.710	10.720	10.540	10.580	10.580	4,410,594
2022-08-09	10.750	10.790	10.520	10.690	10.690	5,456,833
2022-08-08	10.600	10.760	10.580	10.750	10.750	7,035,156
2022-08-05	10.220	10.740	10.210	10.720	10.720	13,344,151

← NewerPage 17 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.