Shenzhen InfoGem Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.610	27.960	24.390	27.630	27.630	52,085,896
2026-10-22	27.030	27.330	25.700	25.770	25.770	30,098,847
2026-10-21	27.610	28.200	27.010	27.150	27.150	28,548,030
2026-10-20	26.900	27.550	26.350	27.110	27.110	25,732,152
2026-10-19	27.150	27.500	26.660	27.000	27.000	23,173,331
2026-10-16	27.710	28.530	26.720	27.590	27.590	41,002,563
2026-10-15	28.250	29.350	27.520	27.580	27.580	45,739,007
2026-10-14	28.570	29.220	28.070	28.820	28.820	33,840,148
2026-10-13	27.800	29.750	27.750	28.700	28.700	53,645,236
2026-10-12	28.730	28.780	28.040	28.100	28.100	23,294,872
2026-10-09	27.710	29.470	26.650	28.900	28.900	46,934,168
2026-10-08	28.760	29.180	27.700	27.900	27.900	20,248,252
2026-09-30	30.210	30.340	28.920	28.980	28.980	20,259,504
2026-09-29	29.530	30.090	29.200	29.620	29.620	18,991,346
2026-09-28	30.400	30.400	29.220	29.450	29.450	20,467,607
2026-09-24	30.880	31.280	30.390	30.510	30.510	19,868,650
2026-09-23	31.730	31.820	31.140	31.280	31.280	21,992,598
2026-09-22	31.970	32.400	31.550	31.710	31.710	34,123,215
2026-09-21	31.410	32.280	31.040	32.010	32.010	41,415,223
2026-09-18	30.090	31.840	29.740	31.410	31.410	44,729,223
2026-09-17	29.230	30.280	29.230	29.750	29.750	29,358,371
2026-09-16	28.000	29.950	27.600	29.860	29.860	44,845,555
2026-09-15	28.810	28.920	28.030	28.090	28.090	24,248,594
2026-09-14	28.920	29.450	28.580	28.690	28.690	26,242,184
2026-09-11	30.880	31.090	28.860	29.160	29.160	60,994,238
2026-09-10	31.820	32.730	31.440	32.230	32.230	43,028,555
2026-09-09	31.810	32.080	31.300	31.590	31.590	30,386,799
2026-09-08	32.700	32.760	31.730	31.820	31.820	41,030,086
2026-09-07	32.450	32.650	31.460	31.630	31.630	41,344,207
2026-09-04	32.600	33.800	31.950	32.200	32.200	67,425,740
2026-09-03	32.340	33.040	31.900	32.000	32.000	50,308,695
2026-09-02	32.210	32.850	31.420	32.240	32.240	49,848,961
2026-09-01	32.070	33.450	31.700	32.840	32.840	65,784,758
2026-08-31	31.620	32.460	31.020	32.190	32.190	58,969,743
2026-08-28	31.300	34.060	30.800	31.820	31.820	83,668,477
2026-08-27	30.000	31.900	29.620	31.670	31.670	81,766,078
2026-08-26	28.760	30.750	28.590	30.110	30.110	61,536,410
2026-08-25	28.700	29.250	28.520	28.870	28.870	21,132,853
2026-08-24	29.310	29.730	28.450	28.860	28.860	21,498,108
2026-08-21	28.410	29.500	28.090	29.300	29.300	30,075,477
2026-08-20	28.710	28.900	28.110	28.620	28.620	21,975,818
2026-08-19	29.660	29.940	28.350	28.380	28.380	35,924,809
2026-08-18	31.000	31.000	29.630	30.200	30.200	35,016,434
2026-08-17	30.110	31.120	29.820	31.080	31.080	33,358,949
2026-08-14	30.920	30.930	29.730	30.330	30.330	34,803,277
2026-08-13	31.240	32.050	30.480	30.480	30.480	51,238,844
2026-08-12	30.800	31.290	30.300	30.980	30.980	36,127,903
2026-08-11	30.300	31.100	30.110	30.750	30.750	30,588,551
2026-08-10	31.450	31.450	30.230	30.580	30.580	31,819,194
2026-08-07	31.010	31.250	29.870	31.090	31.090	43,839,258
2026-08-06	30.930	32.220	30.680	31.160	31.160	57,723,308
2026-08-05	30.540	32.900	30.370	31.820	31.820	68,871,375
2026-08-04	30.320	30.790	30.010	30.590	30.590	43,430,572
2026-08-03	29.610	30.200	28.510	29.840	29.840	40,030,617
2026-07-31	28.530	30.830	28.500	29.680	29.680	59,917,719
2026-07-30	29.020	29.750	28.490	29.140	29.140	48,687,457
2026-07-29	27.440	29.770	26.850	28.960	28.960	56,989,887
2026-07-28	27.190	28.050	26.970	27.440	27.440	32,135,146
2026-07-27	26.430	27.750	26.050	27.710	27.710	45,228,977
2026-07-24	29.020	29.030	26.300	26.330	26.330	58,597,867

Page 1 of 3 · 121 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.