Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	531.30	534.00	507.00	522.20	349.56	2,470,550
2023-05-04	543.98	547.98	528.60	531.29	355.65	1,488,978
2023-04-28	547.26	550.00	537.15	543.97	364.14	1,508,023
2023-04-27	525.99	555.99	525.00	549.00	367.50	2,295,257
2023-04-26	558.30	562.00	521.00	530.90	355.39	3,359,285
2023-04-25	520.40	539.90	516.53	537.00	359.47	2,109,043
2023-04-24	531.54	536.45	511.21	515.26	344.92	2,123,453
2023-04-21	535.00	549.64	530.53	531.53	355.81	1,770,158
2023-04-20	546.00	549.88	531.37	533.05	356.83	1,432,778
2023-04-19	543.00	552.00	535.01	542.00	362.82	1,922,520
2023-04-18	561.00	565.81	547.13	553.27	370.36	1,549,209
2023-04-17	553.00	568.03	552.95	563.72	377.36	1,467,092
2023-04-14	563.00	566.68	553.03	557.18	372.98	1,101,013
2023-04-13	553.10	565.00	546.22	563.00	376.88	1,363,884
2023-04-12	567.82	579.88	553.00	553.10	370.25	1,488,934
2023-04-11	572.34	595.08	564.00	569.31	381.10	1,876,846
2023-04-10	558.00	576.00	555.80	574.50	384.57	1,648,029
2023-04-07	556.49	568.80	552.31	559.77	374.71	1,093,958
2023-04-06	566.83	576.26	558.00	559.60	374.60	1,325,563
2023-04-04	570.01	574.87	553.00	566.81	379.43	1,913,624
2023-04-03	563.00	577.00	559.00	569.50	381.23	2,294,606
2023-03-31	559.99	572.98	554.50	558.75	374.03	1,241,155
2023-03-30	554.99	570.00	554.95	563.35	377.11	2,008,228
2023-03-29	550.00	565.00	544.50	552.83	370.07	2,190,912
2023-03-28	528.00	554.01	523.00	551.54	369.20	3,247,482
2023-03-27	519.65	528.58	507.06	522.43	349.72	2,056,666
2023-03-24	515.00	526.00	511.59	520.18	348.21	1,534,301
2023-03-23	518.00	523.41	512.30	514.71	344.55	1,318,634
2023-03-22	516.00	527.00	510.68	522.41	349.70	2,511,016
2023-03-21	505.00	517.90	502.99	516.00	345.41	3,035,120
2023-03-20	516.00	519.93	497.02	504.15	337.48	4,518,320
2023-03-17	541.99	547.93	521.99	522.63	349.85	3,328,031
2023-03-16	529.44	551.00	527.76	543.08	363.54	3,595,904
2023-03-15	545.37	547.44	521.00	524.09	350.83	2,708,153
2023-03-14	539.13	546.97	535.02	543.46	363.79	1,667,258
2023-03-13	532.07	551.97	530.05	541.00	362.15	1,691,362
2023-03-10	548.27	549.20	532.57	537.16	359.58	2,409,790
2023-03-09	583.99	584.84	521.22	549.29	367.70	4,756,487
2023-03-08	552.80	574.53	550.02	564.96	378.19	2,349,063
2023-03-07	578.98	578.99	548.66	551.22	368.99	3,906,506
2023-03-06	583.00	586.99	575.00	579.00	387.59	1,199,476
2023-03-03	581.90	588.04	573.32	582.20	389.73	1,226,271
2023-03-02	589.00	589.98	581.00	581.55	389.29	1,028,167
2023-03-01	585.90	592.50	576.01	590.00	394.95	1,118,626
2023-02-28	591.60	599.78	583.76	588.46	393.92	1,449,328
2023-02-27	584.22	596.88	578.68	589.80	394.82	1,481,908
2023-02-24	592.01	594.99	585.20	586.00	392.27	902,938
2023-02-23	596.98	605.00	585.58	591.00	395.62	1,473,522
2023-02-22	588.01	606.80	588.00	597.00	399.63	1,237,800
2023-02-21	616.30	617.89	586.80	595.11	398.37	2,107,595
2023-02-20	603.01	620.02	592.01	616.48	412.67	1,564,702
2023-02-17	613.97	625.00	607.50	607.88	406.92	1,056,312
2023-02-16	616.00	625.31	607.77	612.30	409.88	1,247,198
2023-02-15	625.62	629.59	616.23	617.41	413.30	1,004,505
2023-02-14	627.99	629.80	615.88	627.99	420.38	1,114,114
2023-02-13	596.82	629.00	596.82	627.90	420.32	2,814,667
2023-02-10	596.00	605.00	591.60	599.97	401.62	1,243,190
2023-02-09	584.22	598.99	584.22	596.00	398.97	1,833,891
2023-02-08	581.39	594.44	579.87	584.16	391.04	1,279,415
2023-02-07	589.12	597.98	579.00	581.35	389.16	1,644,432

← NewerPage 15 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.