GEM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.910	5.950	5.890	5.910	5.910	29,000,100
2026-10-20	5.900	5.950	5.880	5.910	5.910	30,168,545
2026-10-19	5.940	5.940	5.860	5.920	5.920	33,578,123
2026-10-16	5.940	5.990	5.890	5.910	5.910	41,243,340
2026-10-15	5.980	6.000	5.900	5.910	5.910	61,173,680
2026-10-14	6.080	6.130	6.030	6.070	6.070	41,655,922
2026-10-13	6.110	6.150	6.030	6.120	6.120	60,479,359
2026-10-12	6.240	6.320	6.160	6.180	6.180	65,622,469
2026-10-09	6.200	6.320	6.170	6.260	6.260	104,102,875
2026-10-08	6.110	6.270	6.090	6.200	6.200	71,815,789
2026-09-30	6.040	6.130	6.010	6.110	6.110	41,519,227
2026-09-29	5.990	6.070	5.980	6.040	6.040	37,515,223
2026-09-28	6.110	6.120	5.960	5.990	5.990	57,949,805
2026-09-24	6.190	6.200	6.120	6.120	6.120	44,476,703
2026-09-23	6.270	6.280	6.210	6.220	6.220	33,798,309
2026-09-22	6.260	6.290	6.240	6.260	6.260	46,011,203
2026-09-21	6.230	6.260	6.210	6.250	6.250	47,096,023
2026-09-18	6.180	6.230	6.180	6.230	6.230	42,819,754
2026-09-17	6.200	6.230	6.140	6.170	6.170	41,896,992
2026-09-16	6.200	6.250	6.100	6.230	6.230	60,824,027
2026-09-15	6.230	6.270	6.220	6.230	6.230	32,536,664
2026-09-14	6.200	6.280	6.180	6.250	6.250	35,153,176
2026-09-11	6.300	6.300	6.180	6.240	6.240	67,913,219
2026-09-10	6.380	6.380	6.320	6.340	6.340	47,624,703
2026-09-09	6.430	6.430	6.370	6.400	6.400	49,677,258
2026-09-08	6.410	6.430	6.390	6.420	6.420	46,742,805
2026-09-07	6.420	6.440	6.360	6.410	6.410	53,903,379
2026-09-04	6.460	6.510	6.440	6.460	6.460	68,707,453
2026-09-03	6.480	6.510	6.420	6.450	6.450	49,981,098
2026-09-02	6.480	6.480	6.400	6.430	6.430	64,605,223
2026-09-01	6.500	6.550	6.500	6.510	6.510	68,005,859
2026-08-31	6.550	6.550	6.450	6.530	6.530	102,923,578
2026-08-28	6.630	6.680	6.590	6.670	6.670	65,125,008
2026-08-27	6.600	6.660	6.540	6.650	6.650	76,970,906
2026-08-26	6.490	6.760	6.480	6.660	6.660	121,501,242
2026-08-25	6.500	6.560	6.430	6.510	6.510	57,364,262
2026-08-24	6.530	6.620	6.470	6.530	6.530	62,671,039
2026-08-21	6.460	6.550	6.400	6.520	6.520	62,361,301
2026-08-20	6.480	6.530	6.430	6.460	6.460	53,980,312
2026-08-19	6.550	6.550	6.430	6.440	6.440	87,556,867
2026-08-18	6.700	6.720	6.580	6.610	6.610	82,060,844
2026-08-17	6.670	6.740	6.610	6.740	6.740	75,116,203
2026-08-14	6.630	6.670	6.600	6.640	6.640	60,201,285
2026-08-13	6.760	6.770	6.630	6.630	6.630	94,365,711
2026-08-12	6.750	6.810	6.720	6.750	6.750	68,757,484
2026-08-11	6.890	6.890	6.760	6.770	6.770	105,917,227
2026-08-10	6.850	7.030	6.830	6.910	6.910	135,784,703
2026-08-07	6.930	7.000	6.800	6.840	6.840	142,778,062
2026-08-06	6.940	6.990	6.710	6.750	6.750	165,684,000
2026-08-05	6.710	6.850	6.710	6.840	6.840	124,543,602
2026-08-04	6.730	6.770	6.670	6.750	6.750	87,707,531
2026-08-03	6.700	6.750	6.640	6.730	6.730	68,125,188
2026-07-31	6.710	6.790	6.690	6.700	6.700	107,399,719
2026-07-30	6.640	6.730	6.620	6.700	6.700	113,711,484
2026-07-29	6.480	6.720	6.460	6.690	6.690	143,351,781
2026-07-28	6.510	6.540	6.460	6.500	6.500	72,700,766
2026-07-27	6.480	6.600	6.440	6.590	6.590	90,767,320
2026-07-24	6.580	6.620	6.470	6.480	6.480	92,013,391
2026-07-23	6.440	6.670	6.410	6.660	6.660	146,639,219
2026-07-22	6.460	6.510	6.380	6.420	6.420	99,720,789

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0950 CNY
2025-07-04	0.0660 CNY
2024-07-04	0.0800 CNY
2023-07-14	0.0500 CNY
2022-06-17	0.0290 CNY
2021-06-18	0.0150 CNY
2020-06-12	0.0300 CNY
2019-05-15	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.