Imeik Technology Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 475.00 | 512.80 | 471.36 | 496.49 | 332.35 | 3,858,925 |
| 2022-11-03 | 463.00 | 478.37 | 456.36 | 473.80 | 317.16 | 1,865,267 |
| 2022-11-02 | 455.00 | 484.63 | 448.25 | 469.00 | 313.95 | 4,002,530 |
| 2022-11-01 | 422.00 | 456.00 | 421.00 | 455.00 | 304.58 | 3,616,289 |
| 2022-10-31 | 430.21 | 436.00 | 415.48 | 421.00 | 281.82 | 2,583,072 |
| 2022-10-28 | 438.48 | 449.78 | 430.50 | 430.60 | 288.25 | 2,027,679 |
| 2022-10-27 | 465.40 | 468.00 | 437.54 | 438.38 | 293.45 | 3,382,518 |
| 2022-10-26 | 448.73 | 473.18 | 448.50 | 466.00 | 311.94 | 4,111,251 |
| 2022-10-25 | 420.00 | 434.00 | 418.80 | 432.10 | 289.25 | 2,545,470 |
| 2022-10-24 | 439.96 | 444.41 | 410.79 | 427.00 | 285.84 | 4,581,823 |
| 2022-10-21 | 470.00 | 471.99 | 450.86 | 452.00 | 302.57 | 2,595,098 |
| 2022-10-20 | 459.95 | 478.78 | 455.20 | 472.70 | 316.43 | 2,606,363 |
| 2022-10-19 | 474.30 | 477.50 | 460.66 | 462.30 | 309.47 | 2,302,587 |
| 2022-10-18 | 475.00 | 478.33 | 468.50 | 474.61 | 317.71 | 1,859,107 |
| 2022-10-17 | 475.00 | 485.00 | 460.00 | 474.00 | 317.30 | 2,868,464 |
| 2022-10-14 | 481.98 | 491.99 | 456.00 | 483.88 | 323.91 | 3,300,543 |
| 2022-10-13 | 470.00 | 488.88 | 465.05 | 475.00 | 317.97 | 1,529,214 |
| 2022-10-12 | 468.24 | 473.02 | 453.79 | 473.02 | 316.64 | 1,418,425 |
| 2022-10-11 | 473.70 | 479.98 | 461.23 | 470.28 | 314.81 | 1,375,194 |
| 2022-10-10 | 491.00 | 494.96 | 472.00 | 473.70 | 317.10 | 1,637,740 |
| 2022-09-30 | 487.51 | 505.00 | 482.90 | 490.32 | 328.22 | 1,823,699 |
| 2022-09-29 | 496.00 | 502.60 | 481.10 | 488.10 | 326.74 | 1,708,197 |
| 2022-09-28 | 488.53 | 503.12 | 485.31 | 488.00 | 326.67 | 1,593,232 |
| 2022-09-27 | 487.00 | 494.50 | 472.20 | 490.89 | 328.60 | 2,174,870 |
| 2022-09-26 | 454.61 | 497.85 | 452.88 | 483.24 | 323.48 | 3,692,805 |
| 2022-09-23 | 460.00 | 467.00 | 451.17 | 456.01 | 305.26 | 1,814,511 |
| 2022-09-22 | 470.00 | 473.05 | 457.50 | 462.98 | 309.92 | 2,400,057 |
| 2022-09-21 | 491.98 | 498.71 | 472.00 | 473.88 | 317.22 | 2,193,736 |
| 2022-09-20 | 482.00 | 505.80 | 482.00 | 491.67 | 329.13 | 3,158,511 |
| 2022-09-19 | 540.02 | 548.55 | 470.00 | 477.11 | 319.38 | 5,273,309 |
| 2022-09-16 | 546.49 | 549.98 | 536.93 | 540.00 | 361.48 | 1,262,658 |
| 2022-09-15 | 558.01 | 568.79 | 540.50 | 547.00 | 366.16 | 1,478,322 |
| 2022-09-14 | 552.53 | 562.00 | 549.03 | 557.95 | 373.49 | 931,581 |
| 2022-09-13 | 550.00 | 563.00 | 539.00 | 558.88 | 374.12 | 1,902,101 |
| 2022-09-09 | 528.00 | 546.00 | 525.01 | 543.30 | 363.69 | 1,783,659 |
| 2022-09-08 | 522.50 | 532.13 | 518.39 | 525.52 | 351.79 | 1,022,287 |
| 2022-09-07 | 523.00 | 526.79 | 515.31 | 524.99 | 351.43 | 1,703,668 |
| 2022-09-06 | 536.50 | 538.89 | 518.00 | 526.00 | 352.11 | 1,766,470 |
| 2022-09-05 | 535.00 | 545.00 | 531.54 | 535.60 | 358.53 | 1,267,698 |
| 2022-09-02 | 535.51 | 546.01 | 527.00 | 537.37 | 359.72 | 1,226,780 |
| 2022-09-01 | 557.81 | 564.49 | 538.01 | 540.06 | 361.52 | 1,485,244 |
| 2022-08-31 | 548.00 | 568.00 | 545.45 | 559.00 | 374.20 | 1,498,975 |
| 2022-08-30 | 546.00 | 556.88 | 534.16 | 551.99 | 369.50 | 1,280,917 |
| 2022-08-29 | 551.15 | 558.02 | 533.03 | 543.95 | 364.12 | 1,708,293 |
| 2022-08-26 | 559.98 | 571.98 | 553.01 | 555.70 | 371.99 | 1,677,930 |
| 2022-08-25 | 550.00 | 578.18 | 550.00 | 561.38 | 375.79 | 2,496,461 |
| 2022-08-24 | 543.22 | 556.50 | 542.88 | 548.00 | 366.83 | 1,187,283 |
| 2022-08-23 | 554.77 | 559.89 | 543.23 | 547.38 | 366.42 | 1,204,772 |
| 2022-08-22 | 539.99 | 557.99 | 532.00 | 555.50 | 371.85 | 1,782,308 |
| 2022-08-19 | 544.11 | 551.90 | 542.00 | 544.50 | 364.49 | 879,095 |
| 2022-08-18 | 570.00 | 570.11 | 541.60 | 547.12 | 366.24 | 2,298,723 |
| 2022-08-17 | 551.99 | 573.80 | 550.02 | 571.60 | 382.63 | 1,858,417 |
| 2022-08-16 | 557.95 | 560.00 | 550.08 | 553.00 | 370.18 | 1,141,359 |
| 2022-08-15 | 567.00 | 567.40 | 546.08 | 557.80 | 373.39 | 2,345,391 |
| 2022-08-12 | 577.86 | 577.86 | 561.01 | 567.20 | 379.69 | 1,604,566 |
| 2022-08-11 | 577.77 | 583.98 | 566.00 | 579.00 | 387.59 | 1,664,753 |
| 2022-08-10 | 579.99 | 583.90 | 561.01 | 569.10 | 380.96 | 1,536,656 |
| 2022-08-09 | 574.83 | 583.01 | 571.00 | 581.00 | 388.92 | 1,139,938 |
| 2022-08-08 | 583.00 | 583.17 | 570.28 | 576.00 | 385.58 | 1,254,602 |
| 2022-08-05 | 583.01 | 593.83 | 577.08 | 585.94 | 392.23 | 1,203,102 |
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.