Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.590	36.730	35.590	35.900	35.900	17,444,901
2026-04-23	37.300	37.740	36.440	36.590	36.590	21,122,141
2026-04-22	37.180	38.080	37.050	37.650	37.650	21,120,301
2026-04-21	37.900	37.910	37.080	37.510	37.510	18,383,199
2026-04-20	37.880	38.730	37.830	38.190	38.190	26,348,270
2026-04-17	37.650	38.260	37.160	37.880	37.880	23,663,600
2026-04-16	37.050	38.360	36.800	38.000	38.000	34,292,666
2026-04-15	38.890	39.000	36.890	37.060	37.060	29,086,541
2026-04-14	38.310	38.650	37.530	38.110	38.110	36,556,621
2026-04-13	37.500	38.850	37.010	38.140	38.140	41,635,648
2026-04-10	36.710	41.280	36.680	38.170	38.170	71,867,523
2026-04-09	37.060	37.500	36.220	36.290	36.290	44,394,406
2026-04-08	34.710	40.200	34.530	39.020	39.020	88,789,883
2026-04-07	34.120	34.570	33.400	33.700	33.700	21,538,906
2026-04-03	36.030	36.200	33.700	33.970	33.970	29,105,570
2026-04-02	37.360	37.560	35.300	35.420	35.420	34,457,219
2026-04-01	38.450	38.460	37.280	37.630	37.630	26,275,028
2026-03-31	38.510	40.220	37.510	37.530	37.530	36,636,959
2026-03-30	39.000	39.500	37.810	38.880	38.880	37,558,598
2026-03-27	41.290	41.840	39.090	39.990	39.990	54,692,238
2026-03-26	43.850	44.400	42.200	42.240	42.240	52,106,129
2026-03-25	44.860	46.900	44.380	44.720	44.720	61,190,992
2026-03-24	46.550	46.550	43.690	46.430	46.430	74,518,633
2026-03-23	42.700	49.380	42.480	47.020	47.020	106,171,695
2026-03-20	43.990	44.400	42.500	42.700	42.700	46,986,297
2026-03-19	43.680	45.550	43.350	44.740	44.740	58,614,551
2026-03-18	42.000	44.160	42.000	43.650	43.650	56,721,080
2026-03-17	41.000	43.920	40.810	42.660	42.660	65,769,040
2026-03-16	39.350	41.200	39.200	41.170	41.170	36,904,608
2026-03-13	39.380	40.230	38.660	39.390	39.390	24,366,740
2026-03-12	39.010	40.200	39.010	39.650	39.650	25,310,340
2026-03-11	39.100	39.800	38.950	39.230	39.230	18,885,529
2026-03-10	38.770	39.840	38.020	39.360	39.360	35,877,328
2026-03-09	37.040	38.550	37.000	38.360	38.360	22,712,570
2026-03-06	36.000	38.630	35.920	38.050	38.050	30,942,439
2026-03-05	36.500	36.760	35.930	36.140	36.140	15,016,190
2026-03-04	35.200	36.560	35.100	35.840	35.840	16,640,119
2026-03-03	38.260	38.670	35.850	35.990	35.990	31,519,801
2026-03-02	38.260	38.750	37.130	38.250	38.250	26,283,631
2026-02-27	38.360	39.360	38.300	39.110	39.110	18,989,340
2026-02-26	38.830	39.050	38.300	38.580	38.580	14,959,290
2026-02-25	38.040	39.180	38.020	38.820	38.820	18,880,675
2026-02-24	38.300	38.710	37.810	38.060	38.060	14,309,348
2026-02-13	38.840	39.290	37.920	37.980	37.980	19,911,750
2026-02-12	38.710	39.060	38.300	38.760	38.760	14,011,700
2026-02-11	39.140	39.350	38.630	38.660	38.660	15,519,850
2026-02-10	39.900	40.290	39.070	39.100	39.100	20,670,480
2026-02-09	39.400	40.320	39.160	40.000	40.000	24,314,961
2026-02-06	39.060	39.830	39.060	39.170	39.170	20,556,168
2026-02-05	38.700	40.650	38.500	39.930	39.930	35,131,074
2026-02-04	38.500	39.560	37.880	39.090	39.090	25,377,369
2026-02-03	38.500	38.800	37.540	38.790	38.790	23,856,641
2026-02-02	38.330	38.990	38.190	38.220	38.220	16,596,100
2026-01-30	39.460	39.630	38.500	38.600	38.600	24,018,920
2026-01-29	38.900	40.660	38.150	39.930	39.930	37,365,031
2026-01-28	39.050	39.640	39.000	39.150	39.150	19,279,359
2026-01-27	39.190	39.460	37.810	39.160	39.160	24,959,949
2026-01-26	40.560	41.250	39.070	39.260	39.260	36,041,047
2026-01-23	40.820	41.500	40.540	40.960	40.960	30,843,090
2026-01-22	41.100	41.750	40.830	41.130	41.130	21,839,420

← NewerPage 3 of 5 · 242 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.