Imeik Technology Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 173.32 | 175.29 | 172.00 | 172.12 | 164.33 | 1,899,108 |
| 2025-01-22 | 171.50 | 172.20 | 169.52 | 171.33 | 163.57 | 1,590,689 |
| 2025-01-21 | 174.44 | 174.62 | 170.38 | 173.03 | 165.20 | 1,756,163 |
| 2025-01-20 | 175.90 | 176.00 | 172.30 | 173.04 | 165.21 | 1,998,176 |
| 2025-01-17 | 172.83 | 174.42 | 172.10 | 173.31 | 165.46 | 1,438,080 |
| 2025-01-16 | 174.30 | 176.89 | 171.72 | 173.20 | 165.36 | 1,997,697 |
| 2025-01-15 | 175.01 | 175.50 | 173.34 | 173.73 | 165.86 | 1,703,708 |
| 2025-01-14 | 169.36 | 175.98 | 169.36 | 175.95 | 167.98 | 3,214,986 |
| 2025-01-13 | 165.27 | 170.33 | 165.00 | 169.36 | 161.69 | 1,949,486 |
| 2025-01-10 | 170.51 | 171.59 | 167.15 | 167.17 | 159.60 | 1,956,084 |
| 2025-01-09 | 171.10 | 173.91 | 170.65 | 171.08 | 163.33 | 1,644,885 |
| 2025-01-08 | 173.47 | 174.30 | 168.75 | 172.57 | 164.76 | 2,400,679 |
| 2025-01-07 | 173.00 | 173.76 | 170.58 | 173.47 | 165.62 | 1,888,026 |
| 2025-01-06 | 172.00 | 173.58 | 170.41 | 172.40 | 164.59 | 2,298,955 |
| 2025-01-03 | 176.45 | 177.93 | 172.10 | 172.50 | 164.69 | 3,021,691 |
| 2025-01-02 | 182.49 | 182.49 | 174.58 | 176.36 | 168.38 | 4,398,527 |
| 2024-12-31 | 186.50 | 188.20 | 182.50 | 182.50 | 174.24 | 3,670,149 |
| 2024-12-30 | 201.04 | 201.48 | 186.47 | 186.75 | 178.29 | 7,114,406 |
| 2024-12-27 | 203.37 | 203.87 | 200.87 | 201.70 | 192.57 | 2,256,266 |
| 2024-12-26 | 202.00 | 204.79 | 201.99 | 203.30 | 194.10 | 1,284,084 |
| 2024-12-25 | 204.40 | 205.02 | 201.50 | 202.38 | 193.22 | 1,615,564 |
| 2024-12-24 | 202.68 | 205.00 | 201.53 | 204.85 | 195.58 | 1,786,267 |
| 2024-12-23 | 204.00 | 206.80 | 201.50 | 201.95 | 192.81 | 2,275,418 |
| 2024-12-20 | 205.70 | 208.88 | 204.71 | 205.18 | 195.89 | 2,414,984 |
| 2024-12-19 | 204.00 | 205.97 | 202.12 | 204.96 | 195.68 | 2,516,467 |
| 2024-12-18 | 208.10 | 209.80 | 205.45 | 206.06 | 196.73 | 2,127,334 |
| 2024-12-17 | 208.02 | 210.10 | 206.97 | 208.07 | 198.65 | 2,437,917 |
| 2024-12-16 | 210.00 | 211.59 | 207.49 | 209.34 | 199.86 | 3,336,123 |
| 2024-12-13 | 220.00 | 220.50 | 210.80 | 211.00 | 201.45 | 6,044,328 |
| 2024-12-12 | 217.01 | 225.53 | 215.38 | 223.68 | 213.55 | 5,332,927 |
| 2024-12-11 | 215.00 | 224.77 | 215.00 | 219.20 | 209.28 | 5,504,447 |
| 2024-12-10 | 230.30 | 237.04 | 215.39 | 216.50 | 206.70 | 9,604,191 |
| 2024-12-09 | 212.01 | 212.88 | 207.45 | 208.54 | 199.10 | 2,489,460 |
| 2024-12-06 | 206.60 | 216.00 | 205.89 | 212.90 | 203.26 | 3,729,320 |
| 2024-12-05 | 206.61 | 208.91 | 205.00 | 206.26 | 196.92 | 2,415,324 |
| 2024-12-04 | 213.32 | 213.32 | 206.68 | 207.46 | 198.07 | 2,612,902 |
| 2024-12-03 | 215.80 | 216.00 | 211.70 | 213.37 | 203.71 | 2,526,551 |
| 2024-12-02 | 211.50 | 219.00 | 210.00 | 216.99 | 207.17 | 3,708,977 |
| 2024-11-29 | 206.01 | 215.00 | 206.01 | 211.90 | 202.31 | 3,570,116 |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | 196.36 | 1,752,707 |
| 2024-11-27 | 204.26 | 209.50 | 202.12 | 208.45 | 199.01 | 2,852,838 |
| 2024-11-26 | 201.80 | 208.55 | 201.75 | 204.25 | 195.00 | 2,697,521 |
| 2024-11-25 | 204.56 | 206.00 | 198.88 | 202.20 | 193.05 | 3,208,132 |
| 2024-11-22 | 213.70 | 213.77 | 204.57 | 204.57 | 195.31 | 3,465,689 |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.70 | 204.02 | 2,750,643 |
| 2024-11-20 | 214.41 | 217.80 | 212.58 | 215.99 | 206.21 | 2,962,315 |
| 2024-11-19 | 212.02 | 215.48 | 207.20 | 215.47 | 205.71 | 3,400,880 |
| 2024-11-18 | 214.00 | 215.75 | 208.73 | 210.80 | 201.26 | 3,611,285 |
| 2024-11-15 | 224.00 | 226.50 | 213.80 | 214.01 | 204.32 | 4,895,926 |
| 2024-11-14 | 232.00 | 235.00 | 223.68 | 224.61 | 214.44 | 4,007,860 |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | 221.49 | 4,422,583 |
| 2024-11-12 | 237.00 | 245.00 | 230.31 | 232.29 | 221.77 | 7,948,787 |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | 225.17 | 6,276,521 |
| 2024-11-08 | 245.00 | 248.00 | 233.51 | 237.00 | 226.27 | 8,170,553 |
| 2024-11-07 | 223.00 | 245.00 | 222.00 | 244.50 | 233.43 | 11,020,490 |
| 2024-11-06 | 222.02 | 237.59 | 220.00 | 227.50 | 217.20 | 8,623,890 |
| 2024-11-05 | 212.72 | 224.00 | 211.02 | 222.13 | 212.07 | 6,027,176 |
| 2024-11-04 | 209.40 | 214.78 | 209.20 | 213.82 | 204.14 | 3,132,350 |
| 2024-11-01 | 211.70 | 218.50 | 210.00 | 211.02 | 201.47 | 3,843,353 |
| 2024-10-31 | 213.72 | 216.77 | 209.02 | 212.76 | 203.13 | 6,238,509 |
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.