Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	307.64	307.64	295.50	305.55	206.74	6,889,055
2024-01-24	311.00	314.99	295.23	309.45	209.38	5,977,227
2024-01-23	303.80	315.56	302.00	310.02	209.76	5,178,137
2024-01-22	317.23	317.23	301.50	305.00	206.37	6,271,233
2024-01-19	325.02	326.96	318.50	319.64	216.27	5,542,872
2024-01-18	305.55	329.96	305.22	328.39	222.19	8,951,023
2024-01-17	311.00	321.85	308.56	308.56	208.78	5,168,199
2024-01-16	308.91	314.00	304.50	314.00	212.46	4,868,540
2024-01-15	309.00	322.32	306.09	313.50	212.12	5,608,304
2024-01-12	316.85	320.50	307.84	309.08	209.13	5,852,244
2024-01-11	314.02	320.50	308.35	320.50	216.85	6,884,491
2024-01-10	295.50	323.13	293.28	315.41	213.41	10,302,651
2024-01-09	281.08	300.32	274.00	298.92	202.25	8,827,964
2024-01-08	277.44	296.00	273.51	283.11	191.56	7,897,714
2024-01-05	276.00	280.33	269.65	271.39	183.63	3,016,836
2024-01-04	285.00	286.00	273.01	276.35	186.98	3,829,816
2024-01-03	285.00	293.50	282.20	285.51	193.18	3,435,282
2024-01-02	294.32	295.00	284.03	285.99	193.50	3,682,854
2023-12-29	301.00	301.06	292.38	294.33	199.15	4,163,623
2023-12-28	266.00	302.00	265.58	301.81	204.21	8,631,303
2023-12-27	270.45	271.69	263.21	266.80	180.52	2,719,913
2023-12-26	278.44	279.36	269.85	270.45	182.99	2,280,250
2023-12-25	275.66	280.50	274.38	278.42	188.38	1,749,645
2023-12-22	279.95	281.99	272.40	276.06	186.79	3,584,397
2023-12-21	270.88	285.88	269.68	281.10	190.20	4,426,840
2023-12-20	275.00	283.36	270.87	272.03	184.06	2,652,993
2023-12-19	279.00	280.01	271.17	273.80	185.26	2,699,812
2023-12-18	279.00	287.77	274.52	279.52	189.13	4,421,551
2023-12-15	271.00	285.82	271.00	278.39	188.36	5,091,059
2023-12-14	269.98	277.77	269.30	269.38	182.27	2,905,662
2023-12-13	274.76	275.37	268.03	268.48	181.66	2,879,835
2023-12-12	279.00	280.00	275.11	275.64	186.50	2,248,022
2023-12-11	280.00	281.89	275.16	280.15	189.55	2,218,657
2023-12-08	280.76	281.98	276.88	281.07	190.18	2,731,984
2023-12-07	282.99	284.28	277.56	280.58	189.84	2,841,547
2023-12-06	275.99	286.55	275.87	282.46	191.12	3,458,953
2023-12-05	288.86	292.88	277.38	277.68	187.88	3,892,274
2023-12-04	297.65	299.88	290.00	290.00	196.22	3,104,031
2023-12-01	303.31	308.00	295.02	298.00	201.63	3,062,574
2023-11-30	311.33	311.80	303.99	304.54	206.06	2,705,000
2023-11-29	315.64	315.88	310.89	311.58	210.82	1,785,223
2023-11-28	314.38	317.50	312.28	315.85	213.71	1,769,421
2023-11-27	325.00	325.34	311.36	315.00	213.13	2,506,353
2023-11-24	326.00	327.99	323.16	326.00	220.58	1,231,295
2023-11-23	325.00	328.80	322.56	327.30	221.46	1,369,064
2023-11-22	329.77	330.76	325.45	325.54	220.26	1,370,951
2023-11-21	334.93	335.00	329.00	330.77	223.80	1,882,212
2023-11-20	326.54	338.00	322.00	334.45	226.29	2,887,924
2023-11-17	321.52	328.30	321.52	326.38	220.83	1,544,530
2023-11-16	332.86	332.86	324.01	324.08	219.28	1,831,184
2023-11-15	327.28	334.34	327.21	330.24	223.44	2,967,427
2023-11-14	323.00	327.89	321.50	324.18	219.34	1,794,831
2023-11-13	328.01	328.86	321.00	323.50	218.88	1,867,183
2023-11-10	328.31	328.87	325.53	326.85	221.15	1,374,557
2023-11-09	332.66	338.55	329.45	330.75	223.79	2,499,828
2023-11-08	329.90	334.95	327.84	330.77	223.80	2,503,375
2023-11-07	330.30	330.89	326.56	329.31	222.82	2,292,240
2023-11-06	328.20	331.99	319.11	331.20	224.09	4,168,658
2023-11-03	316.99	328.09	316.20	326.82	221.13	2,506,583
2023-11-02	323.60	325.60	317.07	317.09	214.55	2,198,751

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.