Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	334.30	334.30	323.18	323.60	218.95	2,248,844
2023-10-31	327.46	330.88	324.11	329.65	223.05	2,260,837
2023-10-30	325.71	333.66	324.01	327.46	221.56	2,821,093
2023-10-27	318.04	329.44	317.30	326.72	221.06	3,612,990
2023-10-26	318.05	331.80	316.10	321.44	217.49	4,100,731
2023-10-25	348.04	348.04	318.00	318.04	215.19	7,334,993
2023-10-24	358.28	366.80	358.10	362.05	244.97	1,919,791
2023-10-23	357.00	361.78	355.69	357.86	242.13	1,403,218
2023-10-20	361.20	366.13	356.50	358.28	241.17	1,677,807
2023-10-19	365.50	368.48	360.00	362.99	244.34	2,026,684
2023-10-18	374.00	374.10	368.00	368.05	247.74	1,424,620
2023-10-17	372.99	377.11	369.00	375.99	253.09	1,504,280
2023-10-16	382.01	384.00	372.24	374.00	251.75	2,055,455
2023-10-13	385.00	385.62	376.22	381.97	257.11	2,385,603
2023-10-12	392.17	398.00	386.01	388.29	261.37	1,748,725
2023-10-11	390.00	395.00	387.20	390.15	262.62	1,685,687
2023-10-10	393.50	398.50	386.09	387.67	260.95	1,796,940
2023-10-09	387.50	397.42	383.58	395.40	266.15	2,142,538
2023-09-28	400.71	407.80	389.04	390.27	262.70	1,993,479
2023-09-27	395.00	400.44	392.34	394.71	265.69	1,529,172
2023-09-26	394.99	402.45	392.04	392.40	264.13	1,916,679
2023-09-25	385.00	397.56	382.18	394.00	265.21	3,102,579
2023-09-22	390.00	392.90	382.06	385.99	259.82	3,590,364
2023-09-21	403.00	405.49	392.00	394.39	265.47	2,709,892
2023-09-20	408.50	417.35	404.00	405.50	272.95	1,917,980
2023-09-19	432.60	432.60	407.88	410.89	276.58	3,233,955
2023-09-18	438.00	439.49	428.88	433.69	291.93	1,565,451
2023-09-15	433.51	444.00	430.41	436.20	293.62	1,869,591
2023-09-14	434.00	435.00	431.00	433.50	291.80	1,117,741
2023-09-13	441.00	442.42	430.00	432.60	291.19	1,231,386
2023-09-12	441.44	444.49	437.10	440.68	296.63	973,343
2023-09-11	429.70	444.99	428.00	444.00	298.87	1,891,105
2023-09-08	434.89	439.80	430.00	430.44	289.74	1,167,539
2023-09-07	449.00	449.84	436.45	437.50	294.49	1,466,259
2023-09-06	448.01	452.00	446.00	449.00	302.23	1,066,532
2023-09-05	450.00	453.06	447.78	449.99	302.90	1,380,224
2023-09-04	442.00	454.60	439.05	453.10	304.99	2,744,590
2023-09-01	439.50	445.00	436.44	439.00	295.50	979,624
2023-08-31	440.03	443.00	436.50	438.50	295.16	1,169,247
2023-08-30	436.00	448.00	433.20	441.99	297.51	1,834,311
2023-08-29	430.00	441.66	424.50	436.50	293.82	2,113,769
2023-08-28	446.57	449.89	426.38	427.61	287.83	2,914,862
2023-08-25	427.00	427.30	413.31	420.52	283.06	1,979,062
2023-08-24	410.00	423.86	407.20	423.58	285.12	2,079,545
2023-08-23	422.95	422.95	408.38	410.01	275.99	2,091,917
2023-08-22	429.38	432.00	416.00	423.05	284.76	2,116,915
2023-08-21	430.78	438.30	422.99	427.11	287.50	1,852,551
2023-08-18	438.11	443.18	430.41	430.72	289.93	1,177,040
2023-08-17	429.98	439.36	426.00	438.00	294.83	1,311,862
2023-08-16	429.00	434.99	428.57	431.38	290.37	1,193,652
2023-08-15	438.00	440.75	430.00	431.84	290.68	1,692,594
2023-08-14	437.00	441.00	428.20	440.32	296.39	1,615,543
2023-08-11	452.20	453.26	443.00	443.00	298.19	1,385,421
2023-08-10	446.78	452.43	444.08	450.81	303.45	1,570,990
2023-08-09	450.00	453.90	446.95	450.78	303.43	1,955,089
2023-08-08	458.77	462.47	451.00	451.80	304.12	2,205,279
2023-08-07	470.00	471.45	457.36	459.25	309.13	2,931,770
2023-08-04	470.00	479.49	463.00	473.66	318.83	5,767,220
2023-08-03	444.00	449.99	441.05	446.92	300.83	1,852,370
2023-08-02	456.69	458.90	444.02	445.22	299.69	3,034,256

← NewerPage 13 of 21 · 1,212 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.