Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.080	31.580	30.610	31.000	31.000	17,965,170
2025-04-25	31.200	32.310	30.790	31.490	31.490	31,551,600
2025-04-24	31.800	31.880	30.880	31.000	31.000	23,026,096
2025-04-23	32.000	33.180	31.750	31.970	31.970	34,507,540
2025-04-22	32.300	32.480	31.620	31.620	31.620	21,742,040
2025-04-21	30.670	32.300	30.660	32.140	32.140	26,538,231
2025-04-18	30.950	31.570	30.550	31.140	31.140	21,142,212
2025-04-17	31.070	31.780	30.930	30.930	30.930	19,370,265
2025-04-16	31.190	32.000	30.600	31.380	31.380	25,063,513
2025-04-15	32.860	32.970	32.050	32.050	32.050	24,042,380
2025-04-14	32.880	33.500	32.600	32.960	32.960	30,573,600
2025-04-11	32.500	33.240	32.160	32.600	32.600	36,345,724
2025-04-10	32.560	34.250	32.150	32.780	32.780	52,933,949
2025-04-09	30.180	32.350	28.720	31.910	31.910	51,737,707
2025-04-08	30.300	31.510	29.800	30.710	30.710	46,958,355
2025-04-07	32.000	33.660	27.860	29.280	29.280	57,885,510
2025-04-03	34.020	35.860	34.020	34.830	34.830	25,050,700
2025-04-02	34.040	35.200	34.010	34.790	34.790	22,182,287
2025-04-01	36.310	36.370	34.330	34.380	34.380	41,409,364
2025-03-31	37.500	37.600	35.500	35.960	35.960	51,712,398
2025-03-28	38.290	39.830	38.140	39.030	39.030	45,010,277
2025-03-27	37.630	40.200	37.500	38.610	38.610	54,154,069
2025-03-26	37.640	39.000	37.640	37.840	37.840	28,828,880
2025-03-25	38.830	38.980	37.490	37.620	37.620	34,819,288
2025-03-24	38.220	39.250	37.340	39.220	39.220	45,238,251
2025-03-21	38.920	40.380	38.570	38.670	38.670	50,630,378
2025-03-20	39.660	39.860	38.880	39.310	39.310	38,462,074
2025-03-19	40.000	40.950	39.620	39.980	39.980	48,984,328
2025-03-18	40.330	40.800	39.740	40.310	40.310	56,220,351
2025-03-17	41.770	41.770	39.840	40.150	40.150	104,551,250
2025-03-14	37.310	44.590	37.010	42.980	42.980	158,134,993
2025-03-13	37.800	39.120	36.870	37.160	37.160	36,252,045
2025-03-12	37.400	39.410	37.010	38.330	38.330	48,442,996
2025-03-11	36.600	37.080	36.550	37.000	37.000	17,425,991
2025-03-10	37.500	37.550	36.840	37.230	37.230	20,356,430
2025-03-07	39.060	39.060	37.500	37.780	37.780	42,742,275
2025-03-06	37.500	39.980	37.120	39.450	39.450	61,147,785
2025-03-05	36.710	37.180	36.010	36.880	36.880	25,751,883
2025-03-04	35.660	36.740	35.560	36.710	36.710	21,424,042
2025-03-03	37.850	37.860	35.700	36.140	36.140	40,088,250
2025-02-28	38.580	40.400	38.200	38.230	38.230	44,563,250
2025-02-27	39.940	40.480	38.070	38.960	38.960	48,287,964
2025-02-26	39.610	40.450	38.850	40.340	40.340	46,384,466
2025-02-25	39.700	40.660	39.290	39.490	39.490	33,368,795
2025-02-24	40.090	41.070	39.860	40.660	40.660	40,550,428
2025-02-21	39.820	41.020	38.640	40.690	40.690	55,342,094
2025-02-20	40.000	40.300	39.180	39.530	39.530	33,338,583
2025-02-19	38.980	40.840	38.500	40.290	40.290	40,013,979
2025-02-18	41.800	42.300	38.900	38.960	38.960	55,666,143
2025-02-17	43.330	43.550	41.700	42.170	42.170	54,875,809
2025-02-14	41.860	43.660	41.650	42.770	42.770	53,662,553
2025-02-13	43.080	43.420	41.900	42.280	42.280	56,837,270
2025-02-12	41.680	43.880	41.680	43.750	43.750	62,677,968
2025-02-11	42.600	43.500	41.330	42.270	42.270	52,872,809
2025-02-10	42.870	43.710	42.410	42.990	42.990	64,803,651
2025-02-07	40.910	44.800	40.470	43.300	43.300	101,314,792
2025-02-06	38.800	42.330	37.850	40.980	40.980	76,557,440
2025-02-05	38.980	39.420	38.380	38.700	38.700	39,501,801
2025-01-27	40.580	40.870	38.090	38.090	38.090	46,918,952
2025-01-24	39.910	41.650	39.800	40.560	40.560	58,344,396

← NewerPage 7 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.