Shenzhen InfoGem Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 50.460 | 58.100 | 47.050 | 55.620 | 55.620 | 191,595,372 |
| 2024-10-29 | 51.110 | 58.900 | 51.000 | 51.400 | 51.400 | 237,937,068 |
| 2024-10-28 | 40.000 | 49.730 | 39.680 | 49.730 | 49.730 | 213,857,229 |
| 2024-10-25 | 42.220 | 43.540 | 41.010 | 41.440 | 41.440 | 125,380,654 |
| 2024-10-24 | 39.000 | 41.170 | 38.430 | 40.150 | 40.150 | 94,664,176 |
| 2024-10-23 | 41.860 | 45.000 | 40.000 | 40.020 | 40.020 | 127,788,827 |
| 2024-10-22 | 44.410 | 46.600 | 41.780 | 42.670 | 42.670 | 135,918,923 |
| 2024-10-21 | 43.300 | 48.330 | 42.750 | 44.940 | 44.940 | 176,904,848 |
| 2024-10-18 | 40.070 | 51.000 | 38.800 | 45.750 | 45.750 | 217,678,826 |
| 2024-10-17 | 43.660 | 49.920 | 37.580 | 42.740 | 42.740 | 243,377,266 |
| 2024-10-16 | 35.000 | 42.780 | 35.000 | 42.780 | 42.780 | 204,542,587 |
| 2024-10-15 | 34.390 | 39.990 | 33.280 | 35.650 | 35.650 | 192,188,444 |
| 2024-10-14 | 30.980 | 38.290 | 30.080 | 36.570 | 36.570 | 185,668,902 |
| 2024-10-11 | 30.210 | 37.750 | 30.210 | 32.000 | 32.000 | 196,592,846 |
| 2024-10-10 | 49.850 | 49.940 | 37.760 | 37.760 | 37.760 | 199,209,731 |
| 2024-10-09 | 47.240 | 47.240 | 45.800 | 47.200 | 47.200 | 98,923,253 |
| 2024-10-08 | 39.370 | 39.370 | 39.370 | 39.370 | 39.370 | 2,835,032 |
| 2024-09-30 | 32.810 | 32.810 | 32.810 | 32.810 | 32.810 | 6,702,162 |
| 2024-09-27 | 25.490 | 27.340 | 25.490 | 27.340 | 27.340 | 103,259,859 |
| 2024-09-26 | 19.360 | 22.780 | 18.360 | 22.780 | 22.780 | 214,634,518 |
| 2024-09-25 | 18.980 | 18.980 | 17.980 | 18.980 | 18.980 | 80,369,754 |
| 2024-09-24 | 13.080 | 15.820 | 13.080 | 15.820 | 15.820 | 154,397,144 |
| 2024-09-23 | 12.750 | 14.180 | 11.680 | 13.180 | 13.180 | 173,387,192 |
| 2024-09-20 | 11.590 | 12.310 | 11.310 | 12.310 | 12.310 | 144,288,174 |
| 2024-09-19 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 17,072,431 |
| 2024-09-18 | 8.720 | 8.720 | 8.360 | 8.550 | 8.550 | 7,275,400 |
| 2024-09-13 | 8.700 | 8.880 | 8.630 | 8.660 | 8.660 | 8,197,950 |
| 2024-09-12 | 8.650 | 8.910 | 8.630 | 8.810 | 8.810 | 11,799,697 |
| 2024-09-11 | 8.660 | 8.730 | 8.520 | 8.630 | 8.630 | 7,545,886 |
| 2024-09-10 | 8.580 | 8.720 | 8.380 | 8.660 | 8.660 | 11,301,297 |
| 2024-09-09 | 8.370 | 8.740 | 8.370 | 8.540 | 8.540 | 15,287,827 |
| 2024-09-06 | 9.000 | 9.150 | 8.480 | 8.600 | 8.600 | 23,014,967 |
| 2024-09-05 | 8.460 | 8.720 | 8.420 | 8.640 | 8.640 | 11,115,980 |
| 2024-09-04 | 8.410 | 8.610 | 8.400 | 8.410 | 8.410 | 7,015,580 |
| 2024-09-03 | 8.250 | 8.490 | 8.250 | 8.490 | 8.490 | 8,274,870 |
| 2024-09-02 | 8.420 | 8.560 | 8.270 | 8.270 | 8.270 | 7,940,500 |
| 2024-08-30 | 8.250 | 8.670 | 8.140 | 8.520 | 8.520 | 15,513,282 |
| 2024-08-29 | 7.920 | 8.210 | 7.820 | 8.170 | 8.170 | 7,854,960 |
| 2024-08-28 | 7.860 | 8.030 | 7.740 | 7.930 | 7.930 | 7,269,876 |
| 2024-08-27 | 8.110 | 8.190 | 7.880 | 7.880 | 7.880 | 8,964,500 |
| 2024-08-26 | 8.150 | 8.250 | 8.060 | 8.170 | 8.170 | 5,843,730 |
| 2024-08-23 | 8.070 | 8.300 | 8.020 | 8.170 | 8.170 | 8,647,020 |
| 2024-08-22 | 8.400 | 8.510 | 8.000 | 8.020 | 8.020 | 11,238,720 |
| 2024-08-21 | 8.450 | 8.590 | 8.350 | 8.370 | 8.370 | 6,432,700 |
| 2024-08-20 | 8.670 | 8.680 | 8.410 | 8.480 | 8.480 | 8,227,953 |
| 2024-08-19 | 8.540 | 8.800 | 8.530 | 8.700 | 8.700 | 10,012,621 |
| 2024-08-16 | 8.510 | 8.640 | 8.500 | 8.550 | 8.550 | 9,908,722 |
| 2024-08-15 | 8.230 | 8.610 | 8.200 | 8.510 | 8.510 | 12,233,824 |
| 2024-08-14 | 8.300 | 8.370 | 8.250 | 8.270 | 8.270 | 4,496,900 |
| 2024-08-13 | 8.200 | 8.320 | 8.120 | 8.320 | 8.320 | 5,088,124 |
| 2024-08-12 | 8.360 | 8.380 | 8.110 | 8.180 | 8.180 | 7,744,024 |
| 2024-08-09 | 8.680 | 8.780 | 8.420 | 8.430 | 8.430 | 8,054,900 |
| 2024-08-08 | 8.540 | 8.680 | 8.360 | 8.590 | 8.590 | 8,765,280 |
| 2024-08-07 | 8.600 | 8.750 | 8.520 | 8.540 | 8.540 | 7,525,505 |
| 2024-08-06 | 8.600 | 8.690 | 8.430 | 8.600 | 8.600 | 7,804,700 |
| 2024-08-05 | 8.600 | 8.840 | 8.430 | 8.430 | 8.430 | 12,406,320 |
| 2024-08-02 | 8.850 | 8.950 | 8.600 | 8.650 | 8.650 | 11,544,300 |
| 2024-08-01 | 8.870 | 9.140 | 8.840 | 8.920 | 8.920 | 19,325,440 |
| 2024-07-31 | 8.340 | 9.180 | 8.330 | 8.980 | 8.980 | 29,368,622 |
| 2024-07-30 | 8.420 | 8.490 | 8.330 | 8.370 | 8.370 | 8,903,670 |
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.