Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.170	10.200	10.030	10.150	10.150	4,107,818
2022-08-03	9.980	10.330	9.980	10.020	10.020	5,688,980
2022-08-02	10.500	10.500	9.900	10.030	10.030	8,847,933
2022-08-01	10.430	10.620	10.350	10.590	10.590	4,333,625
2022-07-29	10.570	10.610	10.420	10.460	10.460	4,112,643
2022-07-28	10.650	10.710	10.540	10.540	10.540	4,788,581
2022-07-27	10.600	10.770	10.500	10.550	10.550	5,373,992
2022-07-26	10.350	10.680	10.290	10.550	10.550	6,580,276
2022-07-25	10.480	10.610	10.230	10.300	10.300	3,632,130
2022-07-22	10.610	10.710	10.310	10.420	10.420	4,813,196
2022-07-21	10.660	10.800	10.550	10.560	10.560	5,071,814
2022-07-20	10.550	10.710	10.520	10.690	10.690	6,559,899
2022-07-19	10.380	10.590	10.360	10.580	10.580	7,537,345
2022-07-18	10.070	10.390	10.070	10.390	10.390	4,742,700
2022-07-15	10.230	10.290	9.980	10.010	10.010	5,449,838
2022-07-14	10.250	10.370	10.220	10.280	10.280	3,551,038
2022-07-13	10.280	10.350	10.200	10.290	10.290	3,133,072
2022-07-12	10.310	10.500	10.210	10.240	10.240	4,441,094
2022-07-11	10.460	10.460	10.210	10.270	10.270	4,718,867
2022-07-08	10.350	10.620	10.350	10.530	10.530	5,611,907
2022-07-07	10.490	10.580	10.370	10.380	10.380	4,805,849
2022-07-06	10.430	10.530	10.330	10.460	10.460	4,297,400
2022-07-05	10.710	10.740	10.350	10.470	10.470	7,163,744
2022-07-04	10.610	10.760	10.520	10.670	10.670	5,651,733
2022-07-01	11.020	11.060	10.650	10.700	10.700	8,511,642
2022-06-30	10.700	11.050	10.660	10.990	10.990	7,932,263
2022-06-29	11.050	11.150	10.750	10.760	10.760	10,184,791
2022-06-28	10.860	11.140	10.780	11.050	11.050	9,780,783
2022-06-27	11.020	11.080	10.830	10.900	10.900	9,641,718
2022-06-24	11.040	11.220	10.900	11.010	11.010	11,214,731
2022-06-23	10.760	11.200	10.700	11.010	11.010	11,720,885
2022-06-22	11.180	11.300	10.760	10.760	10.760	16,051,120
2022-06-21	11.020	11.600	11.020	11.300	11.300	19,859,127
2022-06-20	11.020	11.300	10.900	11.090	11.090	15,564,180
2022-06-17	11.170	11.250	10.820	11.010	11.010	19,104,617
2022-06-16	11.460	11.770	11.140	11.240	11.240	29,762,152
2022-06-15	11.700	12.980	11.650	11.770	11.770	45,515,443
2022-06-14	10.760	12.000	10.760	11.840	11.840	34,432,298
2022-06-13	10.080	11.860	10.010	11.130	11.130	31,740,048
2022-06-10	9.760	10.430	9.710	10.290	10.290	19,444,539
2022-06-09	9.580	10.530	9.410	9.990	9.990	22,691,130
2022-06-08	9.520	9.720	9.380	9.610	9.610	5,542,734
2022-06-07	9.730	9.740	9.500	9.570	9.570	5,756,943
2022-06-06	9.430	9.780	9.430	9.730	9.730	7,259,341
2022-06-02	9.390	9.480	9.260	9.460	9.460	4,740,466
2022-06-01	9.430	9.520	9.310	9.370	9.370	4,349,231
2022-05-31	9.330	9.400	9.140	9.380	9.380	5,264,276
2022-05-30	9.370	9.380	9.150	9.260	9.260	3,755,819
2022-05-27	9.320	9.400	9.160	9.260	9.260	4,795,247
2022-05-26	9.190	9.340	9.020	9.290	9.290	5,595,825
2022-05-25	8.990	9.220	8.930	9.140	9.140	4,745,885
2022-05-24	9.720	9.720	8.990	9.000	9.000	7,395,663
2022-05-23	9.460	9.590	9.400	9.570	9.570	5,254,617
2022-05-20	9.310	9.450	9.300	9.400	9.400	4,786,493
2022-05-19	9.210	9.320	9.180	9.300	9.300	4,338,760
2022-05-18	9.310	9.550	9.310	9.320	9.320	8,123,370
2022-05-17	9.240	9.240	9.000	9.170	9.170	4,644,385
2022-05-16	9.280	9.370	9.090	9.250	9.250	6,300,628
2022-05-13	9.190	9.280	9.040	9.160	9.160	4,341,237
2022-05-12	9.000	9.250	8.950	9.150	9.150	4,725,000

← NewerPage 18 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.