Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	461.00	481.90	455.00	469.07	314.00	2,909,190
2022-05-10	443.21	468.52	438.12	463.63	310.36	2,685,979
2022-05-09	468.29	473.99	441.50	448.15	299.99	2,907,170
2022-05-06	489.99	495.62	471.40	472.30	316.16	2,755,538
2022-05-05	517.25	517.25	490.15	499.99	334.70	3,243,909
2022-04-29	504.00	518.65	495.02	517.50	346.42	2,971,336
2022-04-28	498.88	516.00	493.57	501.10	335.44	2,734,459
2022-04-27	488.00	509.49	485.01	505.30	338.25	3,692,959
2022-04-26	464.99	503.00	464.86	486.91	325.94	3,395,585
2022-04-25	476.90	488.55	463.01	465.00	311.27	2,149,476
2022-04-22	485.01	496.60	480.00	491.80	329.21	2,020,324
2022-04-21	477.00	505.44	476.11	489.40	327.61	3,034,255
2022-04-20	474.00	492.50	466.00	480.00	321.31	1,930,533
2022-04-19	492.00	493.01	470.85	473.03	316.65	1,804,979
2022-04-18	488.00	497.00	485.00	491.07	328.72	1,338,632
2022-04-15	499.21	506.00	483.37	494.00	329.28	1,971,184
2022-04-14	506.01	515.00	496.92	499.21	332.75	3,230,074
2022-04-13	496.11	504.81	490.50	493.05	328.65	2,597,718
2022-04-12	466.00	500.00	466.00	499.98	333.27	2,852,873
2022-04-11	468.39	474.00	463.01	464.99	309.94	1,535,771
2022-04-08	476.25	482.00	468.50	470.30	313.48	1,840,513
2022-04-07	484.77	493.39	476.70	479.00	319.28	1,174,562
2022-04-06	489.78	495.98	480.01	486.31	324.15	2,023,166
2022-04-01	472.00	496.38	468.00	490.88	327.20	2,721,578
2022-03-31	474.00	481.50	470.98	475.00	316.62	2,003,214
2022-03-30	441.01	478.88	441.01	478.88	319.20	3,249,498
2022-03-29	435.00	448.89	435.00	438.72	292.43	1,194,864
2022-03-28	442.03	453.26	436.01	438.25	292.12	1,659,912
2022-03-25	458.50	464.76	449.51	449.81	299.83	1,653,877
2022-03-24	458.00	468.50	449.51	464.76	309.79	2,513,209
2022-03-23	433.00	462.00	429.13	456.03	303.97	2,678,627
2022-03-22	441.18	441.18	427.00	429.01	285.96	1,438,499
2022-03-21	439.50	445.57	433.00	441.22	294.10	1,593,485
2022-03-18	439.00	442.72	432.94	437.90	291.89	1,572,834
2022-03-17	433.00	450.80	426.83	441.90	294.55	3,522,149
2022-03-16	410.01	429.65	391.09	423.23	282.11	3,555,137
2022-03-15	423.90	433.29	408.00	408.80	272.49	3,508,482
2022-03-14	442.23	442.99	425.50	428.01	285.29	3,138,628
2022-03-11	462.00	469.85	435.50	449.78	299.81	4,013,996
2022-03-10	495.00	497.99	470.11	473.00	315.28	3,499,324
2022-03-09	480.00	489.62	462.00	484.00	322.61	3,329,886
2022-03-08	458.50	484.69	458.00	473.68	315.74	3,086,489
2022-03-07	471.80	474.28	459.00	469.50	312.95	1,801,623
2022-03-04	468.02	485.97	468.01	475.88	317.20	1,809,011
2022-03-03	495.98	496.00	474.00	476.00	317.28	1,752,330
2022-03-02	481.10	488.89	473.00	487.37	324.86	1,755,504
2022-03-01	485.40	490.45	481.00	486.00	323.95	1,960,982
2022-02-28	476.00	486.30	471.73	484.99	323.27	2,573,729
2022-02-25	462.00	487.50	457.05	478.00	318.62	4,106,709
2022-02-24	461.59	466.50	448.00	453.00	301.95	2,608,132
2022-02-23	447.47	467.98	444.22	466.36	310.86	2,430,573
2022-02-22	449.61	450.01	428.56	447.50	298.29	1,922,609
2022-02-21	445.70	468.98	445.00	451.24	300.78	2,519,394
2022-02-18	447.33	454.00	444.12	447.00	297.95	1,408,933
2022-02-17	449.00	452.96	442.51	450.10	300.02	1,727,435
2022-02-16	446.41	456.10	442.00	449.00	299.29	2,663,089
2022-02-15	413.00	448.80	409.00	446.41	297.56	4,711,187
2022-02-14	413.00	420.83	405.00	412.62	275.04	2,623,282
2022-02-11	443.00	444.98	416.80	420.98	280.61	3,246,986
2022-02-10	460.60	461.99	442.40	442.95	295.25	1,624,598

← NewerPage 19 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.