Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.100	9.350	9.090	9.090	9.090	7,213,322
2022-05-10	8.900	9.140	8.820	9.090	9.090	6,012,537
2022-05-09	8.890	9.130	8.840	8.990	8.990	4,643,910
2022-05-06	8.790	9.200	8.730	8.910	8.910	7,386,812
2022-05-05	8.850	9.090	8.770	8.970	8.970	6,067,193
2022-04-29	8.700	8.970	8.560	8.910	8.910	7,643,938
2022-04-28	8.510	8.640	8.330	8.460	8.460	6,436,727
2022-04-27	8.200	8.690	8.050	8.660	8.660	9,275,596
2022-04-26	8.620	8.850	8.220	8.290	8.290	8,868,530
2022-04-25	9.600	9.600	8.510	8.570	8.570	13,362,386
2022-04-22	10.120	10.160	9.710	9.710	9.710	7,086,872
2022-04-21	10.610	10.730	10.020	10.120	10.120	7,571,136
2022-04-20	10.980	11.130	10.630	10.650	10.650	4,742,135
2022-04-19	10.800	10.980	10.700	10.870	10.870	3,127,500
2022-04-18	10.850	10.990	10.560	10.820	10.820	3,798,838
2022-04-15	11.130	11.140	10.780	10.890	10.890	6,358,954
2022-04-14	11.220	11.310	11.130	11.200	11.200	4,546,131
2022-04-13	11.700	11.700	11.120	11.120	11.120	7,738,254
2022-04-12	11.530	11.790	11.400	11.750	11.750	4,973,999
2022-04-11	12.150	12.200	11.360	11.540	11.540	9,262,515
2022-04-08	12.390	12.420	12.040	12.210	12.210	6,881,464
2022-04-07	12.940	12.940	12.400	12.400	12.400	9,808,183
2022-04-06	12.670	13.160	12.600	12.980	12.980	14,671,546
2022-04-01	12.600	12.780	12.530	12.600	12.600	7,801,066
2022-03-31	12.340	12.930	12.280	12.730	12.730	13,650,399
2022-03-30	12.180	12.500	12.090	12.410	12.410	7,294,711
2022-03-29	12.320	12.410	12.060	12.130	12.130	5,962,371
2022-03-28	12.130	12.430	12.000	12.330	12.330	5,493,857
2022-03-25	12.390	12.590	12.220	12.230	12.230	6,219,505
2022-03-24	12.580	12.580	12.240	12.250	12.250	6,958,093
2022-03-23	12.720	12.850	12.610	12.630	12.630	8,112,289
2022-03-22	12.850	12.980	12.660	12.810	12.810	7,983,336
2022-03-21	12.850	12.910	12.640	12.790	12.790	9,580,275
2022-03-18	12.850	13.130	12.800	12.920	12.920	13,522,810
2022-03-17	12.640	12.930	12.580	12.790	12.790	15,064,817
2022-03-16	12.210	12.730	11.800	12.640	12.640	14,604,492
2022-03-15	12.500	12.940	12.060	12.120	12.120	10,244,022
2022-03-14	12.690	12.950	12.510	12.540	12.540	6,772,618
2022-03-11	12.600	12.960	12.300	12.940	12.940	11,119,616
2022-03-10	13.010	13.090	12.820	12.840	12.840	9,196,471
2022-03-09	12.950	13.090	11.810	12.680	12.680	12,147,678
2022-03-08	13.040	13.200	12.710	12.940	12.940	9,773,236
2022-03-07	13.100	13.180	12.930	13.070	13.070	8,126,499
2022-03-04	13.490	13.490	13.130	13.210	13.210	9,942,550
2022-03-03	13.700	13.850	13.370	13.490	13.490	15,249,866
2022-03-02	13.620	14.050	13.600	13.690	13.690	15,521,377
2022-03-01	13.700	14.050	13.700	13.790	13.790	20,861,473
2022-02-28	13.860	14.880	13.860	14.050	14.050	39,228,258
2022-02-25	12.940	13.260	12.930	12.980	12.980	9,861,339
2022-02-24	13.560	13.640	12.570	12.860	12.860	23,813,602
2022-02-23	13.600	13.770	13.400	13.770	13.770	14,921,381
2022-02-22	13.810	13.990	13.460	13.570	13.570	16,384,960
2022-02-21	13.570	14.180	13.500	14.000	14.000	19,399,704
2022-02-18	13.200	13.850	13.170	13.720	13.720	14,892,899
2022-02-17	13.570	13.920	13.360	13.410	13.410	15,120,884
2022-02-16	13.860	14.190	13.630	13.700	13.700	13,881,530
2022-02-15	13.660	13.990	13.440	13.690	13.690	16,133,339
2022-02-14	13.880	14.160	13.390	13.950	13.950	17,104,096
2022-02-11	13.880	14.640	13.710	14.270	14.270	30,449,652
2022-02-10	13.900	14.160	13.770	13.900	13.900	17,658,196

← NewerPage 19 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.