Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	44.620	45.380	40.580	40.690	40.690	91,362,925
2025-01-22	44.000	44.390	42.620	42.920	42.920	81,463,651
2025-01-21	44.600	45.960	43.530	45.960	45.960	85,846,105
2025-01-20	45.180	46.300	43.470	44.530	44.530	84,723,399
2025-01-17	44.140	48.010	43.860	43.960	43.960	120,890,616
2025-01-16	46.390	46.950	44.840	44.990	44.990	120,366,422
2025-01-15	41.490	45.730	40.530	43.330	43.330	132,738,083
2025-01-14	34.790	41.710	34.520	41.710	41.710	106,418,504
2025-01-13	33.430	34.880	32.700	34.760	34.760	39,981,188
2025-01-10	35.350	36.000	33.810	33.830	33.830	39,452,937
2025-01-09	34.640	36.600	34.590	35.540	35.540	54,607,471
2025-01-08	34.560	35.250	33.440	34.780	34.780	42,394,367
2025-01-07	34.960	35.300	33.920	35.080	35.080	38,562,690
2025-01-06	34.250	35.180	33.020	34.460	34.460	36,950,471
2025-01-03	36.740	36.990	34.190	34.250	34.250	44,605,976
2025-01-02	37.970	38.150	36.030	36.700	36.700	45,769,808
2024-12-31	41.280	41.630	38.090	38.250	38.250	52,066,649
2024-12-30	41.210	42.000	40.400	41.560	41.560	41,088,512
2024-12-27	40.920	42.820	40.570	41.800	41.800	50,977,940
2024-12-26	40.690	41.580	40.300	40.870	40.870	32,153,608
2024-12-25	42.420	42.420	40.200	40.540	40.540	38,706,036
2024-12-24	43.590	43.900	41.000	42.150	42.150	52,132,065
2024-12-23	45.990	46.650	42.660	43.260	43.260	46,674,850
2024-12-20	45.820	47.460	45.680	46.610	46.610	41,228,565
2024-12-19	45.720	46.970	45.220	45.730	45.730	37,299,350
2024-12-18	48.020	49.290	46.390	47.230	47.230	54,725,092
2024-12-17	47.200	48.560	46.010	48.400	48.400	66,870,721
2024-12-16	46.710	47.000	45.630	46.580	46.580	37,071,901
2024-12-13	48.280	48.560	46.560	46.710	46.710	64,016,989
2024-12-12	49.050	50.600	48.240	49.680	49.680	60,749,555
2024-12-11	50.110	51.500	48.500	49.050	49.050	73,487,504
2024-12-10	55.000	55.640	50.800	51.140	51.140	87,859,659
2024-12-09	52.000	53.660	50.650	51.150	51.150	75,271,641
2024-12-06	55.100	58.900	53.000	53.980	53.980	126,984,022
2024-12-05	55.760	57.520	54.720	56.950	56.950	117,530,446
2024-12-04	51.790	56.550	51.060	54.500	54.500	119,703,590
2024-12-03	50.500	54.500	50.330	52.290	52.290	99,299,556
2024-12-02	50.220	51.940	50.220	51.180	51.180	96,329,501
2024-11-29	48.350	58.000	47.700	52.710	52.710	150,749,909
2024-11-28	48.600	52.500	48.010	49.200	49.200	103,462,409
2024-11-27	45.200	49.450	45.100	48.300	48.300	79,281,353
2024-11-26	45.510	49.500	45.420	46.450	46.450	67,819,336
2024-11-25	46.850	48.190	44.600	46.080	46.080	61,863,369
2024-11-22	50.300	51.550	47.200	47.380	47.380	96,780,431
2024-11-21	45.100	53.100	44.880	51.980	51.980	131,429,379
2024-11-20	46.000	46.620	45.000	45.930	45.930	65,001,856
2024-11-19	43.500	47.000	43.500	46.640	46.640	74,021,157
2024-11-18	48.080	49.200	42.770	43.700	43.700	80,816,670
2024-11-15	48.500	52.000	48.310	49.410	49.410	81,153,380
2024-11-14	49.500	51.200	48.480	48.500	48.500	51,570,479
2024-11-13	52.150	52.550	47.800	50.250	50.250	75,358,297
2024-11-12	52.350	54.500	51.560	52.800	52.800	69,633,120
2024-11-11	51.650	53.700	51.330	52.220	52.220	80,974,979
2024-11-08	58.000	58.890	53.910	54.380	54.380	117,105,042
2024-11-07	51.660	59.490	50.500	57.060	57.060	149,044,533
2024-11-06	56.220	61.430	50.680	53.770	53.770	159,319,226
2024-11-05	51.120	58.000	48.890	56.020	56.020	143,942,067
2024-11-04	47.160	50.560	47.100	50.430	50.430	110,266,678
2024-11-01	56.500	58.270	46.930	46.990	46.990	167,291,063
2024-10-31	54.610	66.500	54.100	58.450	58.450	204,463,376

← NewerPage 8 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.