Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.420	14.250	13.320	14.160	14.160	31,481,559
2022-02-08	12.860	13.300	12.410	13.270	13.270	19,418,678
2022-02-07	13.600	13.670	12.830	12.860	12.860	19,944,954
2022-01-28	13.100	13.610	13.100	13.260	13.260	20,914,452
2022-01-27	14.580	14.720	13.020	13.040	13.040	31,318,427
2022-01-26	15.290	15.640	14.340	14.730	14.730	30,387,353
2022-01-25	15.820	16.340	15.240	15.340	15.340	54,316,902
2022-01-24	16.750	18.330	16.630	17.480	17.480	42,637,841
2022-01-21	17.190	18.980	17.040	17.210	17.210	54,803,353
2022-01-20	16.410	19.500	15.970	18.000	18.000	74,375,616
2022-01-19	15.790	17.380	15.680	16.770	16.770	49,222,922
2022-01-18	15.830	17.000	15.720	16.160	16.160	53,731,970
2022-01-17	15.000	15.980	15.000	15.780	15.780	31,864,333
2022-01-14	15.010	15.180	14.690	14.830	14.830	11,290,290
2022-01-13	15.000	15.430	14.960	15.110	15.110	15,801,529
2022-01-12	14.700	15.150	14.650	14.930	14.930	10,745,740
2022-01-11	15.020	15.200	14.580	14.680	14.680	11,543,481
2022-01-10	14.750	15.290	14.530	15.120	15.120	14,960,490
2022-01-07	15.620	16.100	15.080	15.080	15.080	23,343,069
2022-01-06	15.210	15.770	15.150	15.400	15.400	14,420,761
2022-01-05	15.800	15.870	15.340	15.430	15.430	16,773,158
2022-01-04	15.290	15.860	15.280	15.730	15.730	20,396,661
2021-12-31	15.350	15.680	15.200	15.320	15.320	18,974,312
2021-12-30	14.940	15.370	14.920	15.120	15.120	14,153,914
2021-12-29	15.000	15.380	14.750	15.040	15.040	14,928,084
2021-12-28	14.550	15.200	14.420	14.950	14.950	15,028,461
2021-12-27	14.390	14.500	14.160	14.460	14.460	6,460,358
2021-12-24	14.950	14.950	14.350	14.360	14.360	8,496,030
2021-12-23	14.740	14.950	14.570	14.640	14.640	11,145,148
2021-12-22	15.030	15.230	14.770	14.830	14.830	12,361,672
2021-12-21	14.990	15.270	14.980	15.060	15.060	10,102,254
2021-12-20	15.220	15.360	14.810	14.990	14.990	12,079,737
2021-12-17	15.120	15.690	14.960	15.360	15.360	17,707,339
2021-12-16	15.320	15.690	15.060	15.270	15.270	17,454,666
2021-12-15	15.260	15.990	15.110	15.310	15.310	23,937,239
2021-12-14	14.770	15.450	14.420	15.190	15.190	23,361,946
2021-12-13	14.710	15.080	14.710	14.720	14.720	13,448,605
2021-12-10	14.800	14.990	14.660	14.750	14.750	11,434,190
2021-12-09	14.740	15.380	14.720	15.040	15.040	21,233,956
2021-12-08	14.800	14.800	14.460	14.780	14.780	11,196,187
2021-12-07	14.510	14.950	14.490	14.780	14.780	15,949,323
2021-12-06	14.200	15.500	14.050	14.640	14.640	21,409,315
2021-12-03	14.370	14.630	14.210	14.290	14.290	8,878,831
2021-12-02	14.750	14.760	14.210	14.230	14.230	11,645,957
2021-12-01	14.600	14.900	14.480	14.770	14.770	15,428,337
2021-11-30	14.050	15.160	14.000	14.730	14.730	25,467,995
2021-11-29	14.100	14.480	13.950	14.070	14.070	20,110,963
2021-11-26	13.590	15.500	13.100	14.590	14.590	36,546,801
2021-11-25	13.550	13.720	13.430	13.540	13.540	7,013,352
2021-11-24	13.490	13.660	13.370	13.540	13.540	6,583,399
2021-11-23	13.670	13.670	13.460	13.590	13.590	6,487,333
2021-11-22	13.480	13.710	13.450	13.600	13.600	7,018,155
2021-11-19	13.410	13.650	13.380	13.580	13.580	7,186,601
2021-11-18	13.980	13.980	13.400	13.410	13.410	6,532,245
2021-11-17	13.600	13.850	13.600	13.770	13.770	4,937,696
2021-11-16	13.820	13.940	13.630	13.630	13.630	5,152,200
2021-11-15	13.820	13.980	13.740	13.900	13.900	6,494,737
2021-11-12	13.790	13.800	13.550	13.700	13.700	5,190,474
2021-11-11	13.430	13.840	13.390	13.700	13.700	6,913,552
2021-11-10	13.890	13.980	13.570	13.610	13.610	7,405,264

← NewerPage 20 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.