Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.220	30.980	28.200	29.690	29.690	46,149,909
2026-07-22	31.100	31.450	29.410	29.510	29.510	66,977,257
2026-07-21	30.130	31.970	29.260	31.740	31.740	78,170,195
2026-07-20	29.000	32.200	29.000	30.430	30.430	66,242,258
2026-07-17	30.990	34.000	30.680	30.700	30.700	95,991,750
2026-07-16	30.150	32.140	29.500	31.490	31.490	70,465,560
2026-07-15	29.360	31.970	28.730	30.610	30.610	76,172,262
2026-07-14	29.360	29.610	28.000	29.150	29.150	38,356,291
2026-07-13	30.770	31.180	29.000	29.140	29.140	37,717,080
2026-07-10	31.000	32.280	30.520	31.100	31.100	44,035,087
2026-07-09	30.300	31.850	30.070	31.550	31.550	51,518,799
2026-07-08	32.700	33.660	30.480	30.780	30.780	62,861,711
2026-07-07	33.300	34.440	32.710	33.070	33.070	54,701,843
2026-07-06	35.720	36.210	33.600	33.700	33.700	50,203,438
2026-07-03	36.260	37.210	34.650	35.160	35.160	57,730,953
2026-07-02	38.010	39.000	35.750	35.790	35.790	76,592,664
2026-07-01	34.970	40.380	34.370	38.520	38.520	109,645,789
2026-06-30	34.000	36.460	33.310	34.970	34.970	72,777,328
2026-06-29	34.890	36.310	34.170	34.610	34.610	79,193,086
2026-06-26	38.100	40.260	35.980	36.010	36.010	106,171,436
2026-06-25	37.510	40.840	37.400	38.620	38.620	136,833,026
2026-06-24	38.000	39.660	36.880	38.540	38.540	130,531,812
2026-06-23	35.020	38.820	35.020	38.820	38.820	121,745,195
2026-06-22	28.120	32.350	27.550	32.350	32.350	113,561,016
2026-06-18	27.610	27.730	26.830	26.960	26.960	32,329,189
2026-06-17	27.400	28.000	26.880	27.880	27.880	40,330,879
2026-06-16	26.870	27.980	26.700	27.380	27.380	46,018,455
2026-06-15	27.380	28.870	26.560	27.190	27.190	73,069,101
2026-06-12	25.040	28.100	24.620	26.650	26.650	84,614,789
2026-06-11	25.900	25.900	24.450	24.700	24.700	51,493,840
2026-06-10	27.900	27.940	25.860	26.070	26.070	58,690,320
2026-06-09	28.110	28.900	27.010	28.400	28.400	53,795,625
2026-06-08	29.000	30.910	27.350	27.890	27.890	65,041,770
2026-06-05	32.490	32.500	29.600	29.830	29.830	79,730,109
2026-06-04	34.950	34.950	32.010	33.180	33.180	75,722,883
2026-06-03	41.240	43.100	33.560	35.130	35.130	138,137,578
2026-06-02	41.140	42.750	39.880	41.580	41.580	46,964,719
2026-06-01	38.440	42.930	38.440	41.600	41.600	69,122,922
2026-05-29	39.570	40.600	38.450	38.680	38.680	37,359,500
2026-05-28	37.780	40.370	36.530	39.570	39.570	44,462,466
2026-05-27	39.090	39.740	37.500	37.710	37.710	29,976,990
2026-05-26	39.460	40.620	38.380	39.590	39.590	34,060,606
2026-05-25	40.720	41.900	38.960	39.510	39.510	33,471,370
2026-05-22	40.820	41.000	39.110	40.000	40.000	37,750,660
2026-05-21	41.780	44.620	40.770	40.870	40.870	61,484,992
2026-05-20	41.300	43.140	41.220	41.620	41.620	41,825,422
2026-05-19	38.830	41.840	38.150	41.380	41.380	45,684,965
2026-05-18	39.170	39.900	38.540	38.840	38.840	28,724,518
2026-05-15	41.620	42.000	39.010	39.370	39.370	48,501,199
2026-05-14	42.000	43.190	41.500	41.800	41.800	38,156,238
2026-05-13	42.190	43.590	41.660	42.690	42.690	38,306,990
2026-05-12	42.960	44.020	41.910	42.420	42.420	47,006,449
2026-05-11	40.770	44.280	40.750	43.340	43.340	69,851,998
2026-05-08	40.400	41.990	40.100	40.930	40.930	35,108,621
2026-05-07	39.960	41.750	39.660	41.080	41.080	55,770,102
2026-05-06	37.580	40.160	37.280	39.380	39.380	54,327,832
2026-04-30	35.890	38.140	35.880	37.280	37.280	38,864,367
2026-04-29	35.050	36.580	35.050	36.150	36.150	24,698,131
2026-04-28	35.440	36.080	34.960	35.220	35.220	20,979,490
2026-04-27	36.240	36.470	35.510	35.690	35.690	19,708,141

← NewerPage 2 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.