Imeik Technology Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 166.64 | 166.80 | 161.99 | 161.99 | 154.66 | 1,692,074 |
| 2024-07-26 | 163.90 | 166.90 | 163.50 | 166.00 | 158.48 | 1,569,919 |
| 2024-07-25 | 160.21 | 166.75 | 159.44 | 163.86 | 156.44 | 2,457,622 |
| 2024-07-24 | 161.44 | 162.50 | 159.45 | 160.22 | 152.97 | 1,727,723 |
| 2024-07-23 | 169.00 | 169.77 | 161.38 | 161.43 | 154.12 | 2,898,203 |
| 2024-07-22 | 171.21 | 171.96 | 168.45 | 169.96 | 162.26 | 1,940,921 |
| 2024-07-19 | 169.96 | 172.50 | 169.07 | 171.21 | 163.46 | 1,821,628 |
| 2024-07-18 | 170.00 | 174.50 | 169.01 | 171.20 | 163.45 | 3,115,240 |
| 2024-07-17 | 166.00 | 173.00 | 166.00 | 171.40 | 163.64 | 3,350,635 |
| 2024-07-16 | 165.55 | 167.44 | 164.51 | 166.20 | 158.68 | 1,548,496 |
| 2024-07-15 | 168.08 | 169.10 | 165.83 | 166.62 | 159.08 | 1,629,039 |
| 2024-07-12 | 168.49 | 169.99 | 167.34 | 169.20 | 161.54 | 2,704,234 |
| 2024-07-11 | 166.35 | 174.60 | 165.34 | 169.00 | 161.35 | 5,706,294 |
| 2024-07-10 | 157.50 | 164.08 | 156.56 | 160.34 | 153.08 | 2,669,557 |
| 2024-07-09 | 155.39 | 159.77 | 154.10 | 158.08 | 150.92 | 2,869,863 |
| 2024-07-08 | 159.30 | 159.90 | 155.00 | 155.16 | 148.13 | 2,459,436 |
| 2024-07-05 | 159.49 | 161.33 | 157.22 | 160.62 | 153.35 | 2,467,769 |
| 2024-07-04 | 167.00 | 167.50 | 159.61 | 160.00 | 152.76 | 2,836,996 |
| 2024-07-03 | 170.00 | 170.55 | 163.71 | 166.06 | 158.54 | 3,001,371 |
| 2024-07-02 | 174.00 | 174.00 | 170.16 | 170.55 | 162.83 | 2,142,021 |
| 2024-07-01 | 171.20 | 175.00 | 170.80 | 173.66 | 165.80 | 1,701,818 |
| 2024-06-28 | 173.52 | 174.47 | 171.44 | 172.10 | 164.31 | 2,171,164 |
| 2024-06-27 | 177.08 | 177.66 | 173.31 | 173.36 | 165.51 | 2,073,605 |
| 2024-06-26 | 171.74 | 178.88 | 170.10 | 178.05 | 169.99 | 3,110,928 |
| 2024-06-25 | 175.37 | 177.50 | 171.23 | 171.79 | 164.01 | 2,042,350 |
| 2024-06-24 | 175.10 | 176.99 | 172.81 | 175.39 | 167.45 | 2,338,946 |
| 2024-06-21 | 179.88 | 181.60 | 176.91 | 177.01 | 169.00 | 2,333,148 |
| 2024-06-20 | 184.00 | 186.47 | 180.12 | 180.14 | 171.98 | 2,106,789 |
| 2024-06-19 | 189.07 | 189.45 | 184.87 | 184.87 | 176.50 | 1,463,912 |
| 2024-06-18 | 186.21 | 191.80 | 186.20 | 189.07 | 180.51 | 2,497,855 |
| 2024-06-17 | 183.19 | 187.47 | 183.02 | 186.14 | 177.71 | 1,981,320 |
| 2024-06-14 | 188.80 | 188.80 | 181.81 | 185.89 | 177.47 | 4,379,368 |
| 2024-06-13 | 191.61 | 191.88 | 188.23 | 188.91 | 180.36 | 2,435,307 |
| 2024-06-12 | 193.88 | 194.50 | 191.01 | 191.72 | 183.04 | 2,940,976 |
| 2024-06-11 | 198.75 | 198.88 | 190.50 | 194.70 | 185.88 | 3,290,738 |
| 2024-06-07 | 201.48 | 202.86 | 198.00 | 200.02 | 190.96 | 1,545,749 |
| 2024-06-06 | 205.36 | 205.88 | 200.00 | 200.55 | 191.47 | 2,157,695 |
| 2024-06-05 | 205.34 | 207.97 | 204.41 | 205.39 | 196.09 | 1,725,147 |
| 2024-06-04 | 198.00 | 206.50 | 198.00 | 206.14 | 196.81 | 2,989,130 |
| 2024-06-03 | 200.95 | 201.47 | 197.60 | 198.00 | 189.04 | 1,970,553 |
| 2024-05-31 | 203.70 | 204.63 | 200.71 | 201.13 | 192.02 | 1,545,273 |
| 2024-05-30 | 202.00 | 203.51 | 199.23 | 202.77 | 193.59 | 1,550,375 |
| 2024-05-29 | 204.01 | 207.38 | 201.18 | 202.50 | 193.33 | 1,997,072 |
| 2024-05-28 | 208.00 | 208.16 | 204.80 | 204.80 | 195.53 | 1,847,687 |
| 2024-05-27 | 210.85 | 210.85 | 205.50 | 209.20 | 199.73 | 1,950,622 |
| 2024-05-24 | 216.07 | 217.20 | 210.85 | 210.85 | 201.30 | 2,591,248 |
| 2024-05-23 | 219.90 | 222.90 | 216.07 | 217.20 | 207.37 | 3,362,487 |
| 2024-05-22 | 233.00 | 234.98 | 223.00 | 223.40 | 213.29 | 4,988,063 |
| 2024-05-21 | 222.49 | 222.88 | 218.64 | 220.39 | 210.41 | 1,867,113 |
| 2024-05-20 | 217.96 | 226.00 | 217.65 | 223.00 | 212.90 | 3,505,523 |
| 2024-05-17 | 216.29 | 219.55 | 215.68 | 218.68 | 208.78 | 1,710,135 |
| 2024-05-16 | 219.00 | 220.00 | 215.62 | 217.00 | 207.18 | 1,699,397 |
| 2024-05-15 | 219.48 | 221.50 | 217.00 | 219.01 | 209.09 | 1,895,356 |
| 2024-05-14 | 213.52 | 220.44 | 212.01 | 220.39 | 210.41 | 3,092,794 |
| 2024-05-13 | 213.39 | 215.78 | 211.75 | 213.52 | 203.85 | 1,561,107 |
| 2024-05-10 | 218.88 | 219.50 | 214.00 | 215.54 | 205.78 | 1,923,773 |
| 2024-05-09 | 215.60 | 220.47 | 215.10 | 218.76 | 208.86 | 2,220,372 |
| 2024-05-08 | 221.75 | 223.50 | 215.68 | 215.92 | 206.14 | 2,531,855 |
| 2024-05-07 | 222.96 | 222.96 | 219.36 | 221.73 | 211.69 | 2,102,938 |
| 2024-05-06 | 219.02 | 227.66 | 219.02 | 222.95 | 212.86 | 4,601,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 1.0000 CNY |
| 2026-04-29 | 0.8000 CNY |
| 2025-09-26 | 1.2000 CNY |
| 2025-04-30 | 3.8000 CNY |
| 2024-04-29 | 2.3226 CNY |
| 2023-10-23 | 1.8480 CNY |
| 2023-05-15 | 2.8000 CNY |
| 2022-04-18 | 2.1000 CNY |
| 2021-03-16 | 3.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.