GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.280 | 6.530 | 6.270 | 6.510 | 6.510 | 157,406,922 |
| 2026-07-20 | 6.340 | 6.400 | 6.150 | 6.320 | 6.320 | 116,256,617 |
| 2026-07-17 | 6.350 | 6.430 | 6.250 | 6.300 | 6.300 | 112,817,766 |
| 2026-07-16 | 6.330 | 6.360 | 6.270 | 6.310 | 6.310 | 72,213,898 |
| 2026-07-15 | 6.360 | 6.430 | 6.330 | 6.380 | 6.380 | 92,985,961 |
| 2026-07-14 | 6.350 | 6.480 | 6.300 | 6.470 | 6.470 | 80,016,062 |
| 2026-07-13 | 6.530 | 6.540 | 6.360 | 6.370 | 6.370 | 98,305,000 |
| 2026-07-10 | 6.500 | 6.620 | 6.390 | 6.540 | 6.540 | 114,180,031 |
| 2026-07-09 | 6.610 | 6.640 | 6.400 | 6.500 | 6.500 | 125,440,570 |
| 2026-07-08 | 6.580 | 6.810 | 6.380 | 6.660 | 6.660 | 137,553,188 |
| 2026-07-07 | 6.770 | 6.860 | 6.610 | 6.660 | 6.660 | 121,484,961 |
| 2026-07-06 | 6.830 | 7.170 | 6.800 | 6.890 | 6.795 | 202,469,422 |
| 2026-07-03 | 6.620 | 6.740 | 6.570 | 6.690 | 6.598 | 123,253,132 |
| 2026-07-02 | 6.650 | 6.760 | 6.550 | 6.590 | 6.499 | 131,854,909 |
| 2026-07-01 | 6.590 | 6.730 | 6.460 | 6.690 | 6.598 | 144,507,929 |
| 2026-06-30 | 6.550 | 6.630 | 6.390 | 6.610 | 6.519 | 128,162,027 |
| 2026-06-29 | 6.650 | 6.740 | 6.350 | 6.580 | 6.489 | 161,269,206 |
| 2026-06-26 | 7.130 | 7.170 | 6.690 | 6.690 | 6.598 | 196,801,523 |
| 2026-06-25 | 7.260 | 7.300 | 7.050 | 7.130 | 7.032 | 173,978,926 |
| 2026-06-24 | 7.310 | 7.470 | 7.200 | 7.380 | 7.278 | 150,290,392 |
| 2026-06-23 | 7.830 | 7.850 | 7.330 | 7.380 | 7.278 | 236,206,155 |
| 2026-06-22 | 7.400 | 7.890 | 7.350 | 7.880 | 7.771 | 267,463,427 |
| 2026-06-18 | 7.400 | 7.550 | 7.210 | 7.420 | 7.318 | 200,530,882 |
| 2026-06-17 | 7.590 | 7.610 | 7.370 | 7.420 | 7.318 | 159,595,327 |
| 2026-06-16 | 7.570 | 7.740 | 7.510 | 7.630 | 7.525 | 161,146,184 |
| 2026-06-15 | 7.480 | 7.580 | 7.400 | 7.580 | 7.476 | 154,601,384 |
| 2026-06-12 | 7.200 | 7.490 | 7.140 | 7.360 | 7.259 | 189,942,981 |
| 2026-06-11 | 6.960 | 7.220 | 6.950 | 7.130 | 7.032 | 134,182,440 |
| 2026-06-10 | 6.960 | 7.090 | 6.910 | 7.020 | 6.923 | 93,696,633 |
| 2026-06-09 | 6.950 | 7.050 | 6.770 | 7.020 | 6.923 | 107,904,055 |
| 2026-06-08 | 7.010 | 7.090 | 6.760 | 6.850 | 6.756 | 161,953,806 |
| 2026-06-05 | 7.390 | 7.410 | 7.160 | 7.200 | 7.101 | 150,965,106 |
| 2026-06-04 | 7.610 | 7.630 | 7.330 | 7.390 | 7.288 | 184,535,590 |
| 2026-06-03 | 7.700 | 7.810 | 7.630 | 7.680 | 7.574 | 130,333,595 |
| 2026-06-02 | 7.750 | 7.800 | 7.520 | 7.780 | 7.673 | 153,007,751 |
| 2026-06-01 | 7.870 | 7.920 | 7.700 | 7.730 | 7.623 | 137,229,365 |
| 2026-05-29 | 8.030 | 8.130 | 7.730 | 7.800 | 7.693 | 170,692,868 |
| 2026-05-28 | 8.060 | 8.120 | 7.880 | 8.010 | 7.900 | 172,972,146 |
| 2026-05-27 | 8.260 | 8.420 | 8.080 | 8.110 | 7.998 | 160,161,515 |
| 2026-05-26 | 8.150 | 8.310 | 8.050 | 8.260 | 8.146 | 142,457,158 |
| 2026-05-25 | 8.290 | 8.300 | 8.030 | 8.100 | 7.988 | 109,704,275 |
| 2026-05-22 | 8.120 | 8.300 | 8.050 | 8.270 | 8.156 | 106,065,829 |
| 2026-05-21 | 8.420 | 8.560 | 8.040 | 8.070 | 7.959 | 139,506,855 |
| 2026-05-20 | 8.300 | 8.450 | 8.160 | 8.390 | 8.274 | 126,937,557 |
| 2026-05-19 | 8.350 | 8.380 | 8.140 | 8.360 | 8.245 | 127,083,838 |
| 2026-05-18 | 8.400 | 8.480 | 8.290 | 8.370 | 8.255 | 121,674,150 |
| 2026-05-15 | 8.610 | 8.690 | 8.390 | 8.460 | 8.343 | 162,859,850 |
| 2026-05-14 | 8.920 | 8.960 | 8.630 | 8.630 | 8.511 | 152,481,106 |
| 2026-05-13 | 8.720 | 9.040 | 8.720 | 8.910 | 8.787 | 194,202,193 |
| 2026-05-12 | 9.070 | 9.100 | 8.700 | 8.720 | 8.600 | 230,814,594 |
| 2026-05-11 | 9.220 | 9.350 | 9.030 | 9.070 | 8.945 | 211,078,762 |
| 2026-05-08 | 9.060 | 9.270 | 9.030 | 9.250 | 9.123 | 234,337,396 |
| 2026-05-07 | 9.260 | 9.330 | 9.060 | 9.130 | 9.004 | 260,923,599 |
| 2026-05-06 | 9.060 | 9.380 | 8.960 | 9.350 | 9.221 | 367,976,261 |
| 2026-04-30 | 9.140 | 9.190 | 8.860 | 9.140 | 9.014 | 489,049,020 |
| 2026-04-29 | 8.850 | 9.690 | 8.790 | 9.640 | 9.507 | 491,011,523 |
| 2026-04-28 | 8.920 | 9.020 | 8.790 | 8.930 | 8.807 | 217,919,011 |
| 2026-04-27 | 8.570 | 8.990 | 8.560 | 8.920 | 8.797 | 347,425,301 |
| 2026-04-24 | 8.330 | 8.490 | 8.260 | 8.430 | 8.314 | 170,211,276 |
| 2026-04-23 | 8.610 | 8.610 | 8.290 | 8.320 | 8.205 | 174,114,482 |
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.