Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.300	42.090	40.880	41.020	41.020	26,245,580
2026-01-20	43.430	43.500	41.260	41.770	41.770	33,360,254
2026-01-19	43.000	43.840	42.630	43.430	43.430	30,675,010
2026-01-16	45.490	46.320	43.400	43.490	43.490	38,847,271
2026-01-15	46.380	46.840	44.200	44.710	44.710	56,357,011
2026-01-14	45.400	50.730	45.400	47.120	47.120	111,060,952
2026-01-13	48.830	48.830	45.190	45.510	45.510	81,391,288
2026-01-12	41.740	49.800	41.680	48.840	48.840	126,690,378
2026-01-09	41.010	42.470	41.010	41.740	41.740	35,649,527
2026-01-08	41.520	41.690	40.880	41.250	41.250	33,187,834
2026-01-07	42.830	43.190	41.650	41.970	41.970	46,880,982
2026-01-06	41.210	43.980	40.930	43.580	43.580	78,747,142
2026-01-05	40.010	41.400	39.710	41.390	41.390	38,893,602
2025-12-31	40.660	41.490	40.080	40.090	40.090	33,107,446
2025-12-30	40.800	41.900	40.380	41.340	41.340	40,300,784
2025-12-29	40.600	41.200	40.350	40.600	40.600	31,185,212
2025-12-26	41.010	42.360	40.740	40.940	40.940	46,369,547
2025-12-25	40.500	41.380	40.390	40.980	40.980	29,979,285
2025-12-24	39.230	41.200	39.220	40.720	40.720	35,265,832
2025-12-23	39.990	40.510	39.350	39.630	39.630	24,609,844
2025-12-22	39.830	40.780	39.830	40.380	40.380	28,913,166
2025-12-19	39.180	40.850	38.730	39.800	39.800	35,393,627
2025-12-18	39.950	40.300	39.140	39.160	39.160	26,756,271
2025-12-17	39.390	41.490	38.240	40.430	40.430	53,022,510
2025-12-16	38.730	41.500	38.460	39.800	39.800	48,633,655
2025-12-15	39.610	40.250	38.850	39.010	39.010	23,698,903
2025-12-12	40.000	41.220	39.730	40.180	40.180	31,902,041
2025-12-11	41.190	41.660	40.010	40.020	40.020	25,934,350
2025-12-10	40.340	41.930	39.950	41.410	41.410	43,133,837
2025-12-09	41.090	41.550	40.410	40.660	40.660	39,486,589
2025-12-08	40.500	43.630	40.360	41.840	41.840	76,250,568
2025-12-05	37.530	41.980	37.140	40.300	40.300	63,284,704
2025-12-04	37.800	38.090	36.920	37.540	37.540	14,747,532
2025-12-03	38.620	38.920	37.360	37.570	37.570	16,459,115
2025-12-02	39.380	39.420	38.550	38.740	38.740	16,192,483
2025-12-01	39.230	39.880	39.100	39.580	39.580	17,265,973
2025-11-28	38.750	39.500	38.680	39.420	39.420	19,383,705
2025-11-27	38.380	40.230	38.330	38.970	38.970	31,368,301
2025-11-26	38.700	39.300	38.500	38.650	38.650	16,332,490
2025-11-25	38.130	39.510	38.130	38.970	38.970	22,060,905
2025-11-24	37.880	38.560	37.240	38.280	38.280	21,990,798
2025-11-21	38.880	39.520	37.500	37.560	37.560	30,174,062
2025-11-20	41.900	42.050	39.450	39.520	39.520	28,015,551
2025-11-19	41.720	42.100	40.600	40.980	40.980	18,851,435
2025-11-18	41.720	42.450	41.160	41.800	41.800	19,684,237
2025-11-17	41.600	42.480	41.320	41.670	41.670	18,560,052
2025-11-14	41.600	42.300	41.600	41.600	41.600	14,886,885
2025-11-13	41.690	42.480	41.440	42.290	42.290	17,759,983
2025-11-12	42.400	42.440	41.310	41.790	41.790	18,921,411
2025-11-11	44.600	44.800	42.430	42.520	42.520	24,305,624
2025-11-10	44.400	44.670	43.550	44.020	44.020	19,068,260
2025-11-07	45.600	45.600	44.100	44.120	44.120	24,754,305
2025-11-06	45.400	46.490	45.330	45.940	45.940	16,335,770
2025-11-05	46.160	46.590	44.810	45.350	45.350	22,179,117
2025-11-04	47.810	47.810	46.380	46.680	46.680	16,506,651
2025-11-03	47.350	47.600	46.490	47.600	47.600	16,507,003
2025-10-31	47.290	48.340	47.100	47.420	47.420	18,288,923
2025-10-30	49.250	49.260	47.100	47.140	47.140	27,602,886
2025-10-29	48.030	49.880	48.030	49.200	49.200	32,246,778
2025-10-28	48.700	49.900	48.020	48.200	48.200	26,943,381

← NewerPage 4 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.