Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	456.00	458.66	445.20	458.33	305.50	1,514,410
2022-02-08	455.95	459.50	437.00	455.90	303.88	2,419,664
2022-02-07	451.67	472.00	451.67	455.30	303.48	2,060,670
2022-01-28	465.01	468.00	442.20	442.50	294.95	2,015,499
2022-01-27	466.88	473.88	461.61	465.19	310.08	1,455,728
2022-01-26	464.00	479.88	464.00	468.91	312.56	1,552,251
2022-01-25	468.97	475.50	463.00	464.00	309.28	1,935,341
2022-01-24	459.06	474.11	455.05	473.29	315.48	2,595,813
2022-01-21	457.02	462.70	441.16	459.00	305.95	2,177,429
2022-01-20	470.02	474.90	456.00	457.00	304.62	2,110,787
2022-01-19	472.13	479.00	463.35	467.60	311.68	1,720,955
2022-01-18	472.30	483.80	465.01	476.32	317.50	1,949,772
2022-01-17	472.02	474.97	462.00	472.30	314.82	1,777,554
2022-01-14	468.00	481.68	467.11	473.42	315.56	1,964,369
2022-01-13	485.00	488.47	475.58	475.78	317.14	1,407,551
2022-01-12	480.00	490.00	475.00	488.48	325.60	1,788,466
2022-01-11	478.98	494.95	473.99	477.50	318.28	2,287,200
2022-01-10	464.99	483.00	460.22	482.00	321.28	3,525,558
2022-01-07	486.02	487.99	462.00	465.30	310.15	4,729,894
2022-01-06	522.10	528.90	481.81	486.00	323.95	5,496,909
2022-01-05	526.00	533.00	516.11	525.00	349.94	1,876,888
2022-01-04	536.00	538.92	520.02	526.00	350.61	2,029,049
2021-12-31	541.95	547.80	534.46	536.11	357.35	1,646,220
2021-12-30	533.95	549.90	533.05	543.02	361.96	1,788,834
2021-12-29	546.81	550.80	534.01	535.50	356.94	2,167,538
2021-12-28	544.40	548.68	537.00	547.71	365.08	1,977,331
2021-12-27	551.30	556.68	537.00	544.39	362.87	1,649,483
2021-12-24	554.66	560.80	548.10	548.88	365.86	1,824,521
2021-12-23	559.00	560.74	540.00	550.00	366.61	2,127,174
2021-12-22	560.12	563.98	554.00	555.00	369.94	1,446,696
2021-12-21	559.96	564.80	550.45	558.26	372.11	1,902,482
2021-12-20	564.51	578.00	551.10	552.16	368.05	2,401,775
2021-12-17	594.50	601.98	567.95	569.83	379.83	3,282,562
2021-12-16	591.00	606.49	588.52	599.00	399.27	2,647,455
2021-12-15	605.00	613.97	584.20	588.88	392.52	2,894,297
2021-12-14	614.07	614.07	603.01	604.08	402.66	1,974,601
2021-12-13	609.99	619.00	602.58	609.99	406.59	3,563,134
2021-12-10	588.80	611.18	588.00	607.50	404.93	6,805,326
2021-12-09	566.00	612.00	560.16	593.90	395.87	6,817,380
2021-12-08	556.19	564.98	546.95	564.10	376.01	2,673,535
2021-12-07	556.86	562.00	549.17	556.27	370.79	2,234,626
2021-12-06	556.00	559.77	544.11	549.70	366.41	1,865,960
2021-12-03	531.27	558.70	531.19	555.88	370.53	2,908,308
2021-12-02	538.00	542.88	533.80	533.80	355.81	1,708,381
2021-12-01	558.00	558.00	533.07	539.19	359.40	3,371,544
2021-11-30	565.01	565.50	555.00	564.80	376.47	2,048,898
2021-11-29	558.89	573.67	557.01	562.01	374.61	1,917,648
2021-11-26	575.00	577.77	561.29	565.50	376.94	2,163,147
2021-11-25	577.15	583.80	573.87	574.62	383.02	1,737,371
2021-11-24	570.18	580.00	561.50	579.98	386.59	2,443,168
2021-11-23	574.85	581.00	569.06	573.00	381.94	1,624,296
2021-11-22	567.00	580.97	565.00	574.93	383.22	2,068,626
2021-11-19	559.99	569.88	558.00	565.91	377.21	1,387,300
2021-11-18	560.65	563.48	550.00	561.00	373.94	2,377,174
2021-11-17	587.00	587.65	563.92	565.10	376.67	3,132,679
2021-11-16	581.02	590.88	576.06	587.65	391.70	3,648,160
2021-11-15	566.00	580.00	556.02	580.00	386.60	2,429,282
2021-11-12	570.88	573.49	565.00	565.10	376.67	1,308,054
2021-11-11	562.49	569.98	560.10	569.27	379.45	1,422,969
2021-11-10	571.00	577.50	560.00	567.00	377.94	1,390,600

← NewerPage 20 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.