Shenzhen InfoGem Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.500 | 13.600 | 13.390 | 13.560 | 13.560 | 5,585,700 |
| 2021-11-08 | 13.360 | 13.480 | 13.130 | 13.360 | 13.360 | 3,858,568 |
| 2021-11-05 | 13.220 | 13.520 | 13.110 | 13.380 | 13.380 | 6,248,587 |
| 2021-11-04 | 13.150 | 13.360 | 13.140 | 13.230 | 13.230 | 3,563,253 |
| 2021-11-03 | 12.920 | 13.190 | 12.920 | 13.160 | 13.160 | 3,127,510 |
| 2021-11-02 | 13.280 | 13.490 | 12.880 | 13.040 | 13.040 | 5,983,148 |
| 2021-11-01 | 13.250 | 13.430 | 13.140 | 13.350 | 13.350 | 4,342,606 |
| 2021-10-29 | 13.110 | 13.240 | 12.940 | 13.210 | 13.210 | 4,693,625 |
| 2021-10-28 | 13.080 | 13.200 | 12.870 | 13.010 | 13.010 | 6,319,143 |
| 2021-10-27 | 13.600 | 13.610 | 13.070 | 13.150 | 13.150 | 12,993,953 |
| 2021-10-26 | 14.520 | 14.640 | 14.240 | 14.270 | 14.270 | 6,006,667 |
| 2021-10-25 | 14.610 | 14.660 | 14.380 | 14.660 | 14.660 | 5,038,282 |
| 2021-10-22 | 14.760 | 14.840 | 14.560 | 14.570 | 14.570 | 3,765,859 |
| 2021-10-21 | 14.740 | 14.990 | 14.650 | 14.700 | 14.700 | 5,783,118 |
| 2021-10-20 | 14.860 | 15.490 | 14.850 | 15.000 | 15.000 | 9,995,508 |
| 2021-10-19 | 14.600 | 14.810 | 14.510 | 14.690 | 14.690 | 4,211,572 |
| 2021-10-18 | 14.720 | 14.860 | 14.500 | 14.600 | 14.600 | 3,176,013 |
| 2021-10-15 | 14.660 | 14.980 | 14.640 | 14.720 | 14.720 | 4,247,441 |
| 2021-10-14 | 14.730 | 14.790 | 14.580 | 14.660 | 14.660 | 3,238,202 |
← NewerPage 21 of 21 · 1,219 trading days
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.