Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.690	44.800	43.200	43.310	43.310	46,176,594
2025-07-24	43.510	45.290	43.300	44.840	44.840	55,117,758
2025-07-23	44.140	45.900	43.770	44.030	44.030	73,338,330
2025-07-22	42.290	45.930	41.750	44.260	44.260	76,356,743
2025-07-21	41.900	42.800	41.610	42.540	42.540	27,925,016
2025-07-18	42.220	42.650	41.810	42.040	42.040	22,834,776
2025-07-17	42.080	42.700	41.910	42.410	42.410	30,283,561
2025-07-16	41.830	42.300	41.390	41.890	41.890	26,563,120
2025-07-15	42.080	42.700	41.520	41.830	41.830	32,948,239
2025-07-14	43.830	43.990	42.080	42.460	42.460	47,466,267
2025-07-11	42.750	46.080	42.310	44.190	44.190	90,445,390
2025-07-10	42.420	43.800	42.030	42.940	42.940	46,254,322
2025-07-09	43.320	43.920	42.460	42.650	42.650	42,043,959
2025-07-08	42.920	44.200	42.860	43.520	43.520	45,130,780
2025-07-07	42.940	44.240	42.790	43.080	43.080	46,044,457
2025-07-04	44.780	46.600	43.600	43.810	43.810	84,531,220
2025-07-03	43.500	45.140	43.240	44.840	44.840	74,216,480
2025-07-02	43.530	43.940	42.510	43.150	43.150	37,268,436
2025-07-01	44.890	45.180	43.280	43.960	43.960	52,715,350
2025-06-30	44.700	45.010	43.800	44.060	44.060	58,278,931
2025-06-27	45.720	47.180	44.450	44.800	44.800	92,743,810
2025-06-26	46.810	47.050	44.370	44.440	44.440	121,445,808
2025-06-25	40.450	48.530	40.040	46.890	46.890	147,676,246
2025-06-24	38.500	41.770	38.250	40.450	40.450	78,797,552
2025-06-23	36.890	38.990	36.680	38.520	38.520	49,993,845
2025-06-20	36.760	37.600	35.920	37.200	37.200	47,664,894
2025-06-19	37.750	38.150	36.510	36.760	36.760	45,386,758
2025-06-18	38.570	38.880	37.750	37.800	37.800	54,107,241
2025-06-17	41.360	41.690	38.330	38.900	38.900	91,446,043
2025-06-16	41.160	42.770	40.050	41.990	41.990	93,651,541
2025-06-13	39.100	42.510	38.900	41.330	41.330	103,977,261
2025-06-12	37.930	41.100	37.020	39.950	39.950	92,455,630
2025-06-11	36.890	39.150	36.310	37.360	37.360	69,752,084
2025-06-10	36.830	37.420	36.200	36.520	36.520	45,251,722
2025-06-09	36.160	37.880	35.880	36.830	36.830	58,342,566
2025-06-06	36.410	37.130	35.660	35.800	35.800	36,839,100
2025-06-05	36.670	37.370	35.810	36.760	36.760	55,171,945
2025-06-04	35.300	37.400	35.300	36.640	36.640	59,455,127
2025-06-03	35.060	36.870	35.060	35.860	35.860	46,051,599
2025-05-30	35.470	36.140	34.770	35.620	35.620	41,744,700
2025-05-29	34.660	36.680	34.230	35.980	35.980	66,247,166
2025-05-28	35.010	35.500	34.500	34.660	34.660	32,571,633
2025-05-27	34.050	36.000	34.050	35.300	35.300	54,352,478
2025-05-26	32.920	34.900	32.730	34.600	34.600	40,816,102
2025-05-23	33.760	33.840	32.930	33.000	33.000	37,416,560
2025-05-22	34.620	35.480	34.060	34.230	34.230	37,013,535
2025-05-21	34.460	36.070	34.460	35.090	35.090	54,121,171
2025-05-20	33.880	35.650	33.530	34.970	34.970	58,985,565
2025-05-19	33.750	34.500	33.320	34.060	34.060	42,022,058
2025-05-16	34.550	34.600	33.340	33.720	33.720	36,435,600
2025-05-15	35.700	36.130	34.340	34.460	34.460	64,356,754
2025-05-14	32.400	38.750	31.830	36.460	36.460	103,207,497
2025-05-13	33.000	33.400	32.230	32.340	32.340	30,050,900
2025-05-12	31.600	33.030	31.250	32.750	32.750	44,031,030
2025-05-09	31.970	32.010	31.020	31.120	31.120	23,489,060
2025-05-08	31.800	32.560	31.800	32.060	32.060	28,331,765
2025-05-07	35.100	35.880	31.940	32.120	32.120	64,609,367
2025-05-06	31.010	32.560	31.000	32.460	32.460	35,803,791
2025-04-30	31.200	31.990	31.100	31.430	31.430	21,081,680
2025-04-29	30.810	31.270	30.520	30.990	30.990	14,401,500

← NewerPage 6 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.