Imeik Technology Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 218.00 | 222.00 | 214.61 | 214.80 | 205.07 | 2,830,050 |
| 2024-04-29 | 211.50 | 223.20 | 211.50 | 217.80 | 207.94 | 4,259,472 |
| 2024-04-26 | 294.50 | 300.70 | 291.10 | 297.01 | 200.96 | 3,658,354 |
| 2024-04-25 | 288.99 | 294.80 | 287.80 | 293.18 | 198.37 | 2,909,504 |
| 2024-04-24 | 289.48 | 290.86 | 284.28 | 287.86 | 194.77 | 2,342,608 |
| 2024-04-23 | 284.50 | 290.99 | 283.73 | 289.31 | 195.75 | 2,843,952 |
| 2024-04-22 | 277.40 | 287.70 | 276.76 | 283.54 | 191.85 | 2,906,519 |
| 2024-04-19 | 289.96 | 290.50 | 273.51 | 279.50 | 189.11 | 4,903,285 |
| 2024-04-18 | 296.00 | 296.20 | 288.88 | 291.00 | 196.89 | 2,464,691 |
| 2024-04-17 | 297.99 | 298.00 | 293.21 | 296.26 | 200.45 | 3,040,632 |
| 2024-04-16 | 291.00 | 299.95 | 291.00 | 298.09 | 201.69 | 3,102,191 |
| 2024-04-15 | 288.21 | 297.56 | 288.16 | 294.70 | 199.40 | 2,820,440 |
| 2024-04-12 | 288.86 | 295.01 | 287.29 | 289.86 | 196.12 | 2,370,849 |
| 2024-04-11 | 291.99 | 294.65 | 286.88 | 289.10 | 195.61 | 2,586,581 |
| 2024-04-10 | 293.00 | 296.47 | 289.98 | 294.89 | 199.53 | 3,086,668 |
| 2024-04-09 | 298.95 | 304.83 | 294.40 | 297.80 | 201.50 | 4,630,669 |
| 2024-04-08 | 314.98 | 314.98 | 286.00 | 290.47 | 196.54 | 7,810,843 |
| 2024-04-03 | 343.77 | 347.00 | 319.50 | 320.06 | 216.56 | 6,641,436 |
| 2024-04-02 | 347.10 | 349.79 | 342.57 | 344.93 | 233.38 | 2,168,670 |
| 2024-04-01 | 347.10 | 350.99 | 342.60 | 349.92 | 236.76 | 2,502,352 |
| 2024-03-29 | 337.00 | 345.50 | 335.52 | 345.43 | 233.72 | 2,780,000 |
| 2024-03-28 | 339.83 | 342.55 | 335.00 | 338.40 | 228.97 | 2,508,275 |
| 2024-03-27 | 338.00 | 345.82 | 336.00 | 340.03 | 230.07 | 3,680,289 |
| 2024-03-26 | 332.50 | 337.51 | 332.50 | 337.51 | 228.36 | 2,161,336 |
| 2024-03-25 | 336.03 | 339.87 | 332.70 | 333.95 | 225.95 | 2,199,836 |
| 2024-03-22 | 334.89 | 339.29 | 331.91 | 338.60 | 229.10 | 3,277,834 |
| 2024-03-21 | 341.00 | 344.88 | 334.84 | 334.88 | 226.58 | 3,321,163 |
| 2024-03-20 | 353.00 | 354.00 | 338.64 | 342.24 | 231.56 | 4,802,174 |
| 2024-03-19 | 345.60 | 358.00 | 344.00 | 352.91 | 238.78 | 4,390,427 |
| 2024-03-18 | 342.71 | 347.83 | 337.99 | 345.60 | 233.84 | 3,481,591 |
| 2024-03-15 | 339.95 | 345.16 | 337.00 | 340.08 | 230.10 | 2,770,193 |
| 2024-03-14 | 346.00 | 352.47 | 338.50 | 341.96 | 231.37 | 3,758,993 |
| 2024-03-13 | 348.70 | 351.97 | 344.00 | 345.37 | 233.68 | 4,156,038 |
| 2024-03-12 | 336.19 | 355.00 | 333.33 | 348.90 | 236.07 | 7,409,173 |
| 2024-03-11 | 320.00 | 338.00 | 314.69 | 338.00 | 228.70 | 7,652,371 |
| 2024-03-08 | 323.58 | 325.97 | 318.99 | 320.30 | 216.72 | 3,185,216 |
| 2024-03-07 | 321.00 | 328.63 | 319.33 | 323.33 | 218.77 | 4,462,753 |
| 2024-03-06 | 318.97 | 326.38 | 318.00 | 321.20 | 217.33 | 3,682,115 |
| 2024-03-05 | 320.00 | 322.57 | 317.00 | 320.13 | 216.60 | 3,266,941 |
| 2024-03-04 | 319.00 | 326.88 | 318.01 | 322.58 | 218.26 | 3,747,591 |
| 2024-03-01 | 325.05 | 325.80 | 318.16 | 321.22 | 217.34 | 4,391,862 |
| 2024-02-29 | 315.97 | 327.00 | 313.22 | 327.00 | 221.25 | 5,493,024 |
| 2024-02-28 | 319.40 | 333.50 | 316.55 | 316.65 | 214.25 | 6,419,612 |
| 2024-02-27 | 317.11 | 319.89 | 311.93 | 319.50 | 216.18 | 5,266,064 |
| 2024-02-26 | 328.99 | 329.50 | 317.00 | 319.00 | 215.84 | 5,358,755 |
| 2024-02-23 | 322.26 | 336.13 | 320.22 | 329.88 | 223.20 | 4,843,263 |
| 2024-02-22 | 321.98 | 324.80 | 317.70 | 323.59 | 218.95 | 3,498,713 |
| 2024-02-21 | 316.60 | 332.40 | 312.16 | 325.31 | 220.11 | 5,573,729 |
| 2024-02-20 | 320.50 | 325.88 | 315.00 | 319.80 | 216.38 | 3,972,243 |
| 2024-02-19 | 320.11 | 328.33 | 314.02 | 324.00 | 219.22 | 4,785,899 |
| 2024-02-08 | 324.45 | 328.80 | 316.05 | 318.35 | 215.40 | 4,888,703 |
| 2024-02-07 | 318.58 | 325.13 | 315.18 | 319.97 | 216.50 | 5,818,593 |
| 2024-02-06 | 298.33 | 322.22 | 296.73 | 320.50 | 216.85 | 7,082,747 |
| 2024-02-05 | 286.00 | 306.88 | 279.99 | 301.70 | 204.13 | 7,868,467 |
| 2024-02-02 | 279.58 | 289.77 | 274.18 | 286.15 | 193.61 | 5,022,191 |
| 2024-02-01 | 270.00 | 285.85 | 267.58 | 282.38 | 191.06 | 5,089,668 |
| 2024-01-31 | 282.00 | 284.21 | 270.33 | 270.88 | 183.28 | 4,970,702 |
| 2024-01-30 | 281.00 | 288.00 | 279.80 | 283.00 | 191.48 | 4,060,555 |
| 2024-01-29 | 294.40 | 294.96 | 282.58 | 282.66 | 191.25 | 5,197,537 |
| 2024-01-26 | 302.50 | 311.48 | 294.50 | 294.50 | 199.26 | 5,296,944 |
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.