Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.020	50.850	48.880	49.130	49.130	30,758,863
2025-10-24	48.480	49.600	48.030	49.540	49.540	31,305,464
2025-10-23	47.770	48.250	46.100	48.210	48.210	21,762,405
2025-10-22	47.640	48.290	47.350	47.560	47.560	16,806,482
2025-10-21	46.730	49.000	46.520	48.310	48.310	29,146,402
2025-10-20	47.300	47.900	46.340	46.940	46.940	19,420,540
2025-10-17	48.580	49.420	46.830	46.870	46.870	24,728,932
2025-10-16	48.980	49.500	47.870	48.140	48.140	21,187,866
2025-10-15	48.040	49.200	47.580	49.020	49.020	23,947,352
2025-10-14	49.000	50.390	47.660	47.740	47.740	31,036,264
2025-10-13	47.270	48.990	47.010	48.630	48.630	29,680,314
2025-10-10	51.350	51.980	49.810	49.960	49.960	30,635,410
2025-10-09	51.880	52.720	51.190	51.780	51.780	32,424,424
2025-09-30	52.980	53.670	52.000	52.140	52.140	44,153,803
2025-09-29	50.360	55.100	50.270	53.590	53.590	69,436,989
2025-09-26	52.890	52.960	50.430	50.430	50.430	38,142,655
2025-09-25	53.450	54.260	52.660	52.890	52.890	41,967,548
2025-09-24	53.910	55.310	53.000	54.160	54.160	53,469,655
2025-09-23	54.500	54.710	52.380	53.810	53.810	51,799,729
2025-09-22	54.600	56.430	54.310	56.350	56.350	49,446,528
2025-09-19	54.190	56.030	54.000	54.700	54.700	48,117,989
2025-09-18	58.030	58.260	54.000	54.570	54.570	95,479,383
2025-09-17	57.990	61.870	57.300	59.800	59.800	109,299,396
2025-09-16	54.770	58.490	54.050	58.160	58.160	92,353,265
2025-09-15	54.500	55.880	54.210	54.330	54.330	53,594,727
2025-09-12	54.050	57.890	53.600	54.900	54.900	89,752,597
2025-09-11	49.900	56.360	49.520	54.560	54.560	85,769,849
2025-09-10	48.500	51.200	48.500	50.360	50.360	56,866,639
2025-09-09	49.250	49.990	48.060	48.100	48.100	38,986,350
2025-09-08	49.010	50.080	48.850	49.350	49.350	35,339,801
2025-09-05	49.800	50.480	47.480	49.900	49.900	53,248,812
2025-09-04	52.000	52.860	49.000	49.500	49.500	72,756,030
2025-09-03	58.410	58.880	50.800	52.120	52.120	93,092,662
2025-09-02	56.980	61.440	55.800	59.000	59.000	108,219,934
2025-09-01	56.350	58.010	54.400	57.550	57.550	78,187,443
2025-08-29	57.000	61.800	56.000	57.500	57.500	116,613,950
2025-08-28	52.000	57.720	50.690	57.300	57.300	115,586,840
2025-08-27	53.600	55.070	51.830	52.230	52.230	81,937,190
2025-08-26	53.160	55.300	52.720	54.270	54.270	84,524,775
2025-08-25	49.620	58.100	48.780	55.060	55.060	143,773,699
2025-08-22	46.060	48.950	46.040	48.670	48.670	89,897,719
2025-08-21	46.010	49.120	45.200	46.920	46.920	89,320,363
2025-08-20	45.570	46.000	44.320	45.270	45.270	44,360,131
2025-08-19	47.030	47.880	45.800	45.910	45.910	75,134,761
2025-08-18	45.670	51.680	44.880	47.900	47.900	119,376,259
2025-08-15	42.210	47.750	42.210	45.670	45.670	116,873,349
2025-08-14	43.870	44.460	42.520	42.620	42.620	47,803,216
2025-08-13	44.190	44.900	43.150	43.870	43.870	65,462,211
2025-08-12	41.910	44.370	41.910	44.100	44.100	63,112,707
2025-08-11	40.710	42.800	40.710	42.270	42.270	42,203,431
2025-08-08	41.800	41.880	41.000	41.000	41.000	21,415,875
2025-08-07	41.700	42.600	41.320	42.070	42.070	30,581,553
2025-08-06	41.150	41.900	41.150	41.760	41.760	20,064,179
2025-08-05	41.700	42.040	41.120	41.540	41.540	20,456,562
2025-08-04	41.010	41.470	40.990	41.340	41.340	18,921,540
2025-08-01	41.190	42.200	40.850	41.800	41.800	25,549,042
2025-07-31	41.510	42.220	41.000	41.180	41.180	28,871,154
2025-07-30	42.510	42.780	41.600	41.870	41.870	28,615,246
2025-07-29	43.080	43.090	41.650	42.930	42.930	37,482,739
2025-07-28	43.410	44.250	43.010	43.090	43.090	33,674,430

← NewerPage 5 of 21 · 1,212 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.