Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	595.45	596.88	579.76	588.00	393.61	1,816,498
2023-02-03	598.19	604.28	586.10	595.93	398.92	1,252,873
2023-02-02	603.97	608.95	594.09	598.85	400.87	1,543,348
2023-02-01	598.00	604.47	582.22	604.00	404.32	2,560,348
2023-01-31	602.76	617.43	591.00	595.01	398.30	2,393,708
2023-01-30	620.02	625.84	608.69	608.85	407.57	2,281,424
2023-01-20	631.00	645.05	610.00	611.90	409.61	3,319,288
2023-01-19	623.18	631.00	616.13	631.00	422.39	1,330,254
2023-01-18	625.85	632.00	617.00	624.55	418.08	1,436,478
2023-01-17	623.11	633.00	615.00	629.30	421.26	1,515,747
2023-01-16	610.00	646.00	609.31	624.90	418.31	3,560,540
2023-01-13	595.34	616.00	587.11	610.00	408.34	2,488,600
2023-01-12	596.00	599.98	586.01	589.45	394.58	1,677,180
2023-01-11	600.24	608.50	593.00	598.70	400.77	1,653,094
2023-01-10	586.98	603.13	582.01	600.24	401.80	2,635,959
2023-01-09	569.00	593.98	563.35	586.98	392.93	2,990,327
2023-01-06	572.00	573.22	562.30	569.19	381.02	1,303,570
2023-01-05	548.60	581.98	548.60	571.80	382.77	3,150,766
2023-01-04	554.53	554.60	540.00	546.96	366.14	2,408,961
2023-01-03	564.50	572.03	532.00	555.63	371.94	5,378,035
2022-12-30	568.09	570.60	557.00	566.35	379.12	1,801,430
2022-12-29	565.00	571.90	560.11	565.00	378.21	1,767,982
2022-12-28	568.80	574.00	564.00	566.00	378.88	1,925,467
2022-12-27	542.15	576.88	540.96	573.37	383.82	3,134,456
2022-12-26	544.00	550.00	534.94	539.00	360.81	1,826,544
2022-12-23	548.23	554.00	539.09	545.80	365.36	1,990,329
2022-12-22	521.00	555.50	513.12	546.81	366.04	3,694,290
2022-12-21	509.00	522.88	501.41	516.89	346.01	1,463,144
2022-12-20	518.78	519.30	504.01	505.90	338.65	1,173,159
2022-12-19	527.00	537.89	515.27	518.41	347.03	1,337,237
2022-12-16	526.50	529.71	520.81	525.57	351.82	1,131,384
2022-12-15	532.70	540.01	525.10	530.98	355.44	1,247,600
2022-12-14	526.88	542.00	522.27	532.72	356.61	1,983,152
2022-12-13	516.99	528.26	515.06	526.50	352.44	1,620,326
2022-12-12	526.00	530.00	515.20	517.10	346.15	1,755,780
2022-12-09	528.27	531.39	519.11	528.93	354.07	2,156,591
2022-12-08	521.00	532.02	515.50	528.54	353.81	2,279,842
2022-12-07	526.00	533.70	518.80	523.47	350.41	2,387,455
2022-12-06	506.00	543.24	506.00	530.00	354.78	3,324,805
2022-12-05	508.00	520.00	498.14	510.46	341.70	3,250,234
2022-12-02	497.94	506.89	492.00	495.50	331.69	1,483,421
2022-12-01	495.00	523.00	494.00	497.25	332.86	4,030,042
2022-11-30	477.97	481.88	466.55	479.60	321.05	2,336,326
2022-11-29	457.01	482.00	455.58	477.98	319.96	3,181,475
2022-11-28	436.17	461.99	433.01	457.87	306.50	2,074,512
2022-11-25	447.30	448.99	438.09	444.18	297.34	1,221,054
2022-11-24	454.47	456.99	447.24	447.30	299.42	1,065,402
2022-11-23	449.99	458.00	444.10	453.51	303.58	1,482,538
2022-11-22	457.00	461.96	447.00	450.50	301.57	1,801,837
2022-11-21	487.90	487.90	452.50	458.80	307.12	3,754,906
2022-11-18	479.50	502.42	471.95	492.50	329.68	2,431,926
2022-11-17	480.05	487.97	471.92	477.40	319.57	1,398,363
2022-11-16	478.50	492.33	478.19	484.50	324.33	1,661,753
2022-11-15	474.41	484.51	458.68	481.00	321.98	2,320,485
2022-11-14	491.30	499.00	468.58	474.40	317.57	2,456,992
2022-11-11	508.18	515.00	490.69	492.40	329.62	2,161,533
2022-11-10	483.08	487.49	475.03	483.98	323.98	1,268,502
2022-11-09	486.01	495.97	482.00	482.10	322.72	1,188,874
2022-11-08	489.30	491.00	481.00	489.80	327.87	1,678,448
2022-11-07	490.16	495.71	480.02	490.51	328.35	1,997,603

← NewerPage 16 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.