Imeik Technology Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	184.71	196.52	184.71	196.20	191.47	7,686,225
2025-07-23	187.60	189.50	183.92	184.31	179.87	5,624,100
2025-07-22	181.56	189.99	181.04	185.00	180.54	8,974,017
2025-07-21	177.58	178.20	176.00	177.52	173.24	2,484,906
2025-07-18	176.30	177.75	174.79	177.63	173.35	2,748,842
2025-07-17	174.52	177.30	173.80	176.30	172.05	3,876,275
2025-07-16	172.80	177.63	172.30	174.48	170.28	3,550,322
2025-07-15	175.80	176.00	171.88	172.80	168.64	2,622,025
2025-07-14	174.11	176.33	172.43	175.86	171.62	2,917,809
2025-07-11	171.94	176.47	171.50	174.11	169.92	3,261,782
2025-07-10	171.70	172.48	171.10	171.98	167.84	1,703,259
2025-07-09	173.25	175.66	170.93	171.35	167.22	2,883,708
2025-07-08	171.16	174.32	171.16	173.91	169.72	2,632,328
2025-07-07	172.62	173.00	170.64	170.95	166.83	2,220,398
2025-07-04	175.99	176.76	172.50	172.62	168.46	2,628,831
2025-07-03	172.49	178.60	172.20	176.09	171.85	4,675,853
2025-07-02	173.00	173.93	171.68	171.96	167.82	1,361,375
2025-07-01	174.00	174.47	172.60	173.30	169.13	1,719,034
2025-06-30	172.00	174.97	171.20	174.81	170.60	2,431,251
2025-06-27	172.29	173.95	171.50	172.21	168.06	1,785,764
2025-06-26	173.95	174.34	172.01	172.18	168.03	1,891,708
2025-06-25	173.00	174.50	171.47	174.10	169.91	2,220,022
2025-06-24	170.99	172.50	170.50	172.49	168.34	1,838,065
2025-06-23	170.10	170.70	169.00	170.50	166.39	1,639,081
2025-06-20	170.26	171.47	168.67	171.47	167.34	1,746,596
2025-06-19	172.08	172.55	169.33	169.71	165.62	2,698,146
2025-06-18	172.99	173.48	171.83	172.07	167.93	2,011,664
2025-06-17	175.76	176.50	172.27	173.01	168.84	2,664,074
2025-06-16	176.78	178.88	174.47	174.79	170.58	2,432,720
2025-06-13	180.00	184.00	176.34	177.46	173.19	3,338,110
2025-06-12	176.42	184.90	176.15	181.90	177.52	4,841,253
2025-06-11	172.11	179.68	171.87	177.00	172.74	4,068,580
2025-06-10	174.90	175.35	171.02	172.10	167.96	2,465,022
2025-06-09	173.72	176.36	172.68	175.15	170.93	2,001,389
2025-06-06	175.25	175.48	172.67	173.03	168.86	1,772,673
2025-06-05	178.46	178.50	174.39	175.25	171.03	2,840,255
2025-06-04	174.50	179.81	173.30	179.75	175.42	4,721,492
2025-06-03	168.90	175.00	168.58	173.98	169.79	3,018,048
2025-05-30	171.10	172.10	170.00	170.00	165.91	1,635,274
2025-05-29	170.50	172.16	169.72	172.00	167.86	1,690,550
2025-05-28	171.07	171.80	169.86	170.60	166.49	1,219,168
2025-05-27	170.55	171.85	170.30	171.07	166.95	1,348,679
2025-05-26	171.65	171.99	169.68	170.58	166.47	2,100,961
2025-05-23	172.80	176.50	171.60	171.65	167.52	2,583,642
2025-05-22	175.40	179.00	172.66	172.92	168.76	2,557,456
2025-05-21	176.56	177.67	174.92	175.44	171.21	2,462,177
2025-05-20	170.30	181.59	170.08	176.99	172.73	5,857,935
2025-05-19	172.00	172.00	170.01	170.30	166.20	1,586,510
2025-05-16	174.22	174.40	170.61	172.03	167.89	2,410,450
2025-05-15	172.00	176.70	170.91	175.64	171.41	4,398,437
2025-05-14	171.01	173.80	169.65	172.86	168.70	2,547,868
2025-05-13	174.11	174.49	171.28	171.50	167.37	2,306,627
2025-05-12	171.00	174.48	169.83	172.92	168.76	2,727,210
2025-05-09	171.00	173.96	169.87	170.69	166.58	2,629,442
2025-05-08	171.37	172.49	170.75	171.34	167.21	2,067,990
2025-05-07	174.99	175.50	171.17	172.14	167.99	2,837,062
2025-05-06	172.00	173.20	171.36	172.67	168.51	2,642,587
2025-04-30	172.00	174.94	170.32	173.00	168.83	2,386,660
2025-04-29	173.68	175.56	172.22	175.00	167.08	1,780,804
2025-04-28	176.10	177.89	173.35	173.53	165.67	1,734,276

← NewerPage 6 of 21 · 1,218 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.