Imeik Technology Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 229.00 | 229.00 | 217.01 | 217.01 | 207.18 | 4,751,317 |
| 2024-10-28 | 219.00 | 229.80 | 218.08 | 225.00 | 214.81 | 6,602,605 |
| 2024-10-25 | 207.18 | 220.00 | 207.00 | 216.79 | 206.97 | 5,588,242 |
| 2024-10-24 | 205.63 | 210.98 | 203.50 | 208.70 | 199.25 | 5,277,061 |
| 2024-10-23 | 217.50 | 223.35 | 216.00 | 216.98 | 207.16 | 4,872,650 |
| 2024-10-22 | 215.80 | 224.19 | 215.00 | 219.92 | 209.96 | 5,107,239 |
| 2024-10-21 | 218.13 | 222.00 | 212.53 | 217.42 | 207.58 | 7,292,118 |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | 210.35 | 9,415,329 |
| 2024-10-17 | 203.89 | 209.60 | 201.00 | 202.40 | 193.24 | 4,707,938 |
| 2024-10-16 | 198.02 | 204.90 | 197.00 | 200.88 | 191.78 | 4,054,352 |
| 2024-10-15 | 212.20 | 213.85 | 203.02 | 203.22 | 194.02 | 5,380,317 |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | 202.39 | 6,903,140 |
| 2024-10-11 | 225.00 | 230.06 | 207.60 | 211.55 | 201.97 | 8,114,428 |
| 2024-10-10 | 231.50 | 242.00 | 224.50 | 230.80 | 220.35 | 7,590,024 |
| 2024-10-09 | 260.00 | 263.99 | 230.00 | 230.71 | 220.26 | 13,818,860 |
| 2024-10-08 | 282.00 | 282.72 | 249.66 | 282.72 | 269.92 | 17,174,580 |
| 2024-09-30 | 230.00 | 235.60 | 210.50 | 235.60 | 224.93 | 14,823,580 |
| 2024-09-27 | 177.00 | 196.33 | 172.00 | 196.33 | 187.44 | 11,682,920 |
| 2024-09-26 | 147.51 | 164.41 | 147.00 | 163.61 | 156.20 | 6,683,732 |
| 2024-09-25 | 148.36 | 153.10 | 147.75 | 147.88 | 141.18 | 4,885,426 |
| 2024-09-24 | 140.90 | 147.52 | 138.59 | 146.48 | 139.85 | 4,257,221 |
| 2024-09-23 | 137.03 | 140.37 | 136.62 | 138.28 | 132.02 | 1,297,950 |
| 2024-09-20 | 137.88 | 138.45 | 136.01 | 138.27 | 132.01 | 1,469,390 |
| 2024-09-19 | 134.68 | 141.50 | 134.68 | 138.70 | 132.42 | 2,475,209 |
| 2024-09-18 | 135.10 | 135.76 | 132.81 | 134.05 | 127.98 | 1,139,318 |
| 2024-09-13 | 137.55 | 137.98 | 135.00 | 135.10 | 128.98 | 1,410,806 |
| 2024-09-12 | 138.88 | 141.00 | 137.80 | 137.89 | 131.65 | 1,300,203 |
| 2024-09-11 | 137.44 | 139.60 | 136.68 | 138.88 | 132.59 | 1,324,443 |
| 2024-09-10 | 135.68 | 139.28 | 134.88 | 137.98 | 131.73 | 1,453,129 |
| 2024-09-09 | 136.00 | 137.05 | 134.06 | 135.65 | 129.51 | 1,570,503 |
| 2024-09-06 | 140.64 | 140.66 | 136.16 | 136.77 | 130.58 | 1,706,819 |
| 2024-09-05 | 139.68 | 141.65 | 138.76 | 140.60 | 134.23 | 1,086,730 |
| 2024-09-04 | 138.78 | 142.23 | 138.69 | 139.70 | 133.37 | 1,255,294 |
| 2024-09-03 | 138.51 | 141.49 | 138.39 | 139.51 | 133.19 | 1,586,275 |
| 2024-09-02 | 143.00 | 144.30 | 138.64 | 138.64 | 132.36 | 2,225,015 |
| 2024-08-30 | 140.81 | 146.99 | 140.09 | 144.96 | 138.40 | 2,948,475 |
| 2024-08-29 | 136.20 | 143.00 | 135.99 | 141.41 | 135.01 | 2,740,543 |
| 2024-08-28 | 138.10 | 139.00 | 136.89 | 137.22 | 131.01 | 1,610,888 |
| 2024-08-27 | 137.99 | 140.33 | 137.61 | 138.55 | 132.28 | 1,970,783 |
| 2024-08-26 | 140.00 | 141.08 | 136.84 | 137.96 | 131.71 | 2,835,063 |
| 2024-08-23 | 142.15 | 144.88 | 139.33 | 141.30 | 134.90 | 3,488,757 |
| 2024-08-22 | 156.00 | 156.80 | 143.35 | 143.87 | 137.36 | 6,585,022 |
| 2024-08-21 | 163.30 | 165.18 | 162.69 | 164.07 | 156.64 | 1,104,762 |
| 2024-08-20 | 165.62 | 167.84 | 162.41 | 163.10 | 155.72 | 1,486,159 |
| 2024-08-19 | 166.18 | 168.58 | 165.00 | 165.75 | 158.25 | 1,224,707 |
| 2024-08-16 | 168.00 | 169.86 | 165.66 | 167.20 | 159.63 | 1,349,463 |
| 2024-08-15 | 166.53 | 169.58 | 165.58 | 167.02 | 159.46 | 1,479,620 |
| 2024-08-14 | 169.05 | 169.48 | 166.60 | 166.60 | 159.06 | 1,098,080 |
| 2024-08-13 | 169.50 | 170.19 | 167.48 | 169.70 | 162.02 | 1,426,815 |
| 2024-08-12 | 170.20 | 171.59 | 169.02 | 169.37 | 161.70 | 1,103,173 |
| 2024-08-09 | 173.20 | 175.00 | 171.00 | 171.02 | 163.28 | 1,338,170 |
| 2024-08-08 | 171.01 | 176.13 | 170.09 | 173.31 | 165.46 | 2,032,276 |
| 2024-08-07 | 173.60 | 173.71 | 170.93 | 172.10 | 164.31 | 1,462,893 |
| 2024-08-06 | 172.00 | 175.50 | 170.80 | 173.59 | 165.73 | 2,284,049 |
| 2024-08-05 | 170.50 | 175.35 | 170.03 | 170.03 | 162.33 | 2,755,492 |
| 2024-08-02 | 171.79 | 176.27 | 171.04 | 171.65 | 163.88 | 2,408,443 |
| 2024-08-01 | 174.00 | 176.49 | 171.33 | 172.98 | 165.15 | 2,648,469 |
| 2024-07-31 | 161.43 | 175.81 | 161.01 | 175.60 | 167.65 | 4,633,819 |
| 2024-07-30 | 161.14 | 162.79 | 160.20 | 161.50 | 154.19 | 1,181,462 |
| 2024-07-29 | 166.64 | 166.80 | 161.99 | 161.99 | 154.66 | 1,692,074 |
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.