Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	597.91	599.88	574.00	583.00	390.26	1,456,688
2022-08-03	604.00	607.00	591.95	593.89	397.55	1,260,972
2022-08-02	595.00	604.00	585.00	595.36	398.54	1,844,230
2022-08-01	581.79	604.50	578.79	600.50	401.98	1,770,025
2022-07-29	601.01	603.97	575.20	586.00	392.27	2,243,734
2022-07-28	617.00	619.62	603.39	604.02	404.33	1,835,860
2022-07-27	609.75	630.00	603.00	618.38	413.95	3,162,746
2022-07-26	597.01	607.00	592.76	602.66	403.42	1,475,375
2022-07-25	599.29	606.00	587.83	597.22	399.78	1,400,209
2022-07-22	604.88	610.00	593.55	599.20	401.11	1,340,005
2022-07-21	603.15	609.00	596.00	601.08	402.37	1,260,298
2022-07-20	588.00	615.00	582.98	605.97	405.64	3,084,227
2022-07-19	585.65	594.49	580.00	582.18	389.71	1,486,266
2022-07-18	573.66	595.75	568.00	589.00	394.28	1,838,839
2022-07-15	574.57	587.50	571.00	575.06	384.95	1,488,303
2022-07-14	568.50	579.94	566.60	574.69	384.70	1,495,566
2022-07-13	556.27	580.88	550.50	568.50	380.56	1,837,825
2022-07-12	558.20	568.79	550.50	556.23	372.34	1,796,745
2022-07-11	579.95	579.95	544.60	561.00	375.54	3,301,444
2022-07-08	571.57	590.00	566.66	581.00	388.92	2,168,819
2022-07-07	576.00	578.90	556.00	571.57	382.61	2,724,495
2022-07-06	602.00	608.00	572.89	576.05	385.61	2,750,447
2022-07-05	605.00	609.68	591.00	604.61	404.73	2,072,871
2022-07-04	591.00	604.44	581.37	602.69	403.44	2,630,197
2022-07-01	601.00	603.00	587.00	590.96	395.59	1,487,085
2022-06-30	583.12	600.50	583.12	600.01	401.65	3,082,717
2022-06-29	572.00	585.88	564.21	578.00	386.92	2,723,136
2022-06-28	594.98	595.25	565.92	576.50	385.91	2,273,197
2022-06-27	568.00	596.56	565.51	585.00	391.60	2,263,700
2022-06-24	561.77	572.00	555.55	564.00	377.54	1,795,999
2022-06-23	548.50	561.05	543.58	560.33	375.09	1,680,887
2022-06-22	565.01	569.23	545.00	547.24	366.33	2,403,435
2022-06-21	569.01	581.00	557.85	563.09	376.94	2,368,382
2022-06-20	559.09	575.88	552.00	569.01	380.90	3,092,953
2022-06-17	534.50	562.19	523.10	555.00	371.52	3,345,055
2022-06-16	522.00	544.00	519.00	535.60	358.53	2,105,998
2022-06-15	533.17	536.47	512.58	523.01	350.11	2,948,178
2022-06-14	511.00	533.33	510.81	532.90	356.73	2,249,191
2022-06-13	519.00	525.49	514.81	517.22	346.23	1,883,145
2022-06-10	527.00	533.02	517.79	528.50	353.78	2,458,882
2022-06-09	535.00	538.50	525.43	529.10	354.18	2,382,334
2022-06-08	531.93	548.00	526.00	535.00	358.13	3,188,682
2022-06-07	530.56	538.99	523.04	527.69	353.24	2,256,610
2022-06-06	529.99	539.47	514.03	530.56	355.16	2,732,533
2022-06-02	530.00	533.50	519.60	527.09	352.84	2,028,101
2022-06-01	540.55	546.37	528.45	529.00	354.12	2,828,793
2022-05-31	503.84	543.99	498.12	540.90	362.08	4,811,225
2022-05-30	495.55	516.50	492.80	503.84	337.27	3,057,943
2022-05-27	486.00	503.00	486.00	489.32	327.55	2,022,014
2022-05-26	489.79	489.87	473.88	485.00	324.66	1,804,934
2022-05-25	486.00	493.98	477.07	485.00	324.66	1,657,589
2022-05-24	495.99	497.00	485.00	487.00	326.00	1,967,474
2022-05-23	503.97	506.00	493.34	498.50	333.70	1,681,668
2022-05-20	477.00	506.88	477.00	503.99	337.37	3,597,856
2022-05-19	469.00	481.40	466.00	476.60	319.04	1,710,449
2022-05-18	487.00	489.00	471.00	474.66	317.74	2,192,878
2022-05-17	481.50	490.00	475.00	486.99	325.99	2,124,541
2022-05-16	473.99	489.90	470.50	481.20	322.12	2,522,174
2022-05-13	473.00	476.89	466.01	469.00	313.95	1,582,761
2022-05-12	465.29	482.70	463.00	473.10	316.70	2,008,964

← NewerPage 18 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.