Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	475.00	475.00	454.06	456.68	307.40	3,146,560
2023-07-31	491.52	493.39	473.00	476.11	320.48	2,627,183
2023-07-28	476.73	485.87	471.26	484.08	325.85	2,014,434
2023-07-27	474.16	481.68	471.47	477.25	321.25	1,948,840
2023-07-26	465.65	475.00	462.51	474.10	319.13	2,251,951
2023-07-25	452.00	468.53	450.00	466.32	313.89	2,850,375
2023-07-24	445.01	447.00	440.94	444.50	299.20	781,691
2023-07-21	435.01	448.73	432.62	447.96	301.53	2,069,504
2023-07-20	442.00	448.00	434.58	435.67	293.26	1,202,387
2023-07-19	442.90	443.96	439.20	440.01	296.18	793,412
2023-07-18	439.01	444.50	437.24	444.20	299.00	1,046,885
2023-07-17	450.00	450.00	437.00	438.10	294.90	1,729,160
2023-07-14	459.34	462.80	451.77	452.50	304.59	1,439,750
2023-07-13	447.51	460.90	447.51	459.31	309.17	2,102,002
2023-07-12	447.99	449.93	444.60	446.99	300.88	828,331
2023-07-11	448.00	449.99	440.00	449.00	302.23	2,006,693
2023-07-10	456.00	461.14	447.10	448.00	301.56	1,494,420
2023-07-07	450.01	458.68	448.73	454.77	306.12	911,524
2023-07-06	455.00	460.28	452.04	453.71	305.40	1,279,760
2023-07-05	463.00	463.50	452.16	455.19	306.40	1,315,676
2023-07-04	454.20	464.71	454.20	463.00	311.66	1,890,650
2023-07-03	446.00	457.29	444.35	457.19	307.75	2,361,977
2023-06-30	437.00	452.60	436.11	444.95	299.51	1,637,742
2023-06-29	440.50	445.88	436.50	438.93	295.45	1,308,007
2023-06-28	441.02	446.00	437.00	443.45	298.50	1,727,312
2023-06-27	445.17	447.19	439.18	441.55	297.22	1,531,650
2023-06-26	435.10	446.20	428.01	441.53	297.20	1,903,834
2023-06-21	442.87	447.64	437.57	441.40	297.12	1,801,152
2023-06-20	448.00	452.50	443.00	445.10	299.61	2,045,703
2023-06-19	461.61	462.00	445.00	448.04	301.59	2,758,632
2023-06-16	464.00	464.00	454.80	461.52	310.66	2,203,376
2023-06-15	447.88	461.98	443.55	461.00	310.31	3,874,722
2023-06-14	435.00	459.98	430.00	447.00	300.89	4,106,635
2023-06-13	438.88	444.88	423.99	432.00	290.79	2,767,443
2023-06-12	423.86	436.00	415.26	431.00	290.12	3,515,846
2023-06-09	433.30	436.93	417.03	426.50	287.09	3,823,926
2023-06-08	434.15	441.99	430.20	433.29	291.66	2,238,122
2023-06-07	450.50	451.64	434.51	435.13	292.90	2,215,605
2023-06-06	449.50	458.98	449.02	449.49	302.56	1,307,998
2023-06-05	452.50	457.77	449.16	451.86	304.16	1,197,855
2023-06-02	456.56	463.79	453.72	456.22	307.09	1,610,062
2023-06-01	447.26	462.00	447.12	455.60	306.67	1,806,873
2023-05-31	455.10	455.88	448.97	450.60	303.31	1,539,570
2023-05-30	461.00	464.27	443.00	452.65	304.69	2,836,684
2023-05-29	465.10	470.95	459.00	462.59	311.38	1,612,309
2023-05-26	474.01	477.94	463.45	466.80	314.21	1,866,147
2023-05-25	480.69	480.69	470.83	475.76	320.25	2,018,378
2023-05-24	494.53	497.50	480.60	480.69	323.56	1,662,225
2023-05-23	504.00	508.04	495.51	495.57	333.58	1,150,890
2023-05-22	494.94	516.00	491.21	505.61	340.34	2,127,646
2023-05-19	485.02	500.00	482.21	495.00	333.20	1,786,975
2023-05-18	499.88	503.49	486.30	489.50	329.49	1,971,441
2023-05-17	508.00	509.70	499.00	501.77	337.75	1,108,283
2023-05-16	508.38	513.78	502.08	511.42	344.25	1,135,598
2023-05-15	503.00	513.50	497.01	512.06	344.68	1,366,660
2023-05-12	509.33	511.66	502.22	506.90	339.32	957,776
2023-05-11	512.94	517.75	504.19	507.47	339.70	1,482,984
2023-05-10	501.69	513.99	493.05	513.95	344.04	1,956,718
2023-05-09	512.88	512.88	501.18	505.00	338.05	1,972,587
2023-05-08	523.48	523.88	508.00	513.38	343.66	2,151,064

← NewerPage 14 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.