GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.400 | 8.610 | 8.390 | 8.570 | 8.452 | 164,236,717 |
| 2026-04-21 | 8.430 | 8.520 | 8.350 | 8.480 | 8.363 | 133,379,900 |
| 2026-04-20 | 8.420 | 8.490 | 8.350 | 8.460 | 8.343 | 128,477,826 |
| 2026-04-17 | 8.310 | 8.550 | 8.280 | 8.490 | 8.373 | 195,051,072 |
| 2026-04-16 | 8.210 | 8.350 | 8.200 | 8.310 | 8.195 | 137,117,515 |
| 2026-04-15 | 8.340 | 8.400 | 8.160 | 8.180 | 8.067 | 139,976,297 |
| 2026-04-14 | 8.280 | 8.310 | 8.170 | 8.300 | 8.186 | 155,486,089 |
| 2026-04-13 | 8.000 | 8.200 | 7.990 | 8.190 | 8.077 | 142,514,527 |
| 2026-04-10 | 8.020 | 8.210 | 8.000 | 8.090 | 7.979 | 164,181,350 |
| 2026-04-09 | 7.940 | 8.040 | 7.870 | 7.940 | 7.831 | 101,845,339 |
| 2026-04-08 | 7.890 | 8.030 | 7.850 | 8.030 | 7.919 | 148,433,091 |
| 2026-04-07 | 7.630 | 7.740 | 7.630 | 7.710 | 7.604 | 79,273,381 |
| 2026-04-03 | 7.790 | 7.850 | 7.610 | 7.620 | 7.515 | 83,766,131 |
| 2026-04-02 | 7.910 | 7.960 | 7.750 | 7.790 | 7.683 | 111,668,789 |
| 2026-04-01 | 8.020 | 8.060 | 7.900 | 7.970 | 7.860 | 110,923,961 |
| 2026-03-31 | 8.040 | 8.050 | 7.850 | 7.890 | 7.781 | 128,334,302 |
| 2026-03-30 | 8.000 | 8.070 | 7.850 | 8.070 | 7.959 | 155,491,049 |
| 2026-03-27 | 7.750 | 8.180 | 7.750 | 8.120 | 8.008 | 182,784,360 |
| 2026-03-26 | 7.960 | 8.080 | 7.870 | 7.900 | 7.791 | 161,600,423 |
| 2026-03-25 | 7.880 | 8.020 | 7.830 | 7.960 | 7.850 | 167,144,414 |
| 2026-03-24 | 7.760 | 7.810 | 7.520 | 7.800 | 7.693 | 158,906,279 |
| 2026-03-23 | 7.790 | 7.960 | 7.560 | 7.630 | 7.525 | 198,423,683 |
| 2026-03-20 | 7.960 | 8.180 | 7.910 | 7.950 | 7.840 | 188,779,749 |
| 2026-03-19 | 8.080 | 8.090 | 7.860 | 7.890 | 7.781 | 189,855,463 |
| 2026-03-18 | 8.380 | 8.420 | 8.120 | 8.240 | 8.126 | 150,530,894 |
| 2026-03-17 | 8.620 | 8.660 | 8.340 | 8.350 | 8.235 | 152,362,666 |
| 2026-03-16 | 8.820 | 8.900 | 8.420 | 8.580 | 8.462 | 259,431,488 |
| 2026-03-13 | 9.130 | 9.250 | 8.890 | 8.910 | 8.787 | 242,036,697 |
| 2026-03-12 | 9.050 | 9.050 | 8.820 | 8.920 | 8.797 | 192,866,245 |
| 2026-03-11 | 9.060 | 9.230 | 9.000 | 9.100 | 8.975 | 181,819,624 |
| 2026-03-10 | 9.200 | 9.270 | 9.060 | 9.110 | 8.984 | 232,071,259 |
| 2026-03-09 | 8.970 | 9.100 | 8.670 | 9.080 | 8.955 | 244,280,280 |
| 2026-03-06 | 9.080 | 9.230 | 8.960 | 9.060 | 8.935 | 175,590,034 |
| 2026-03-05 | 9.350 | 9.390 | 9.070 | 9.150 | 9.024 | 206,973,281 |
| 2026-03-04 | 9.000 | 9.400 | 8.950 | 9.190 | 9.063 | 232,155,618 |
| 2026-03-03 | 9.730 | 9.790 | 9.110 | 9.130 | 9.004 | 389,771,301 |
| 2026-03-02 | 9.930 | 10.050 | 9.570 | 9.890 | 9.754 | 355,535,121 |
| 2026-02-27 | 9.660 | 9.950 | 9.600 | 9.930 | 9.793 | 352,403,109 |
| 2026-02-26 | 9.730 | 9.870 | 9.580 | 9.610 | 9.478 | 287,848,999 |
| 2026-02-25 | 9.410 | 9.920 | 9.360 | 9.840 | 9.704 | 419,187,575 |
| 2026-02-24 | 9.490 | 9.720 | 9.390 | 9.430 | 9.300 | 303,494,445 |
| 2026-02-13 | 9.420 | 9.520 | 9.300 | 9.300 | 9.172 | 279,468,697 |
| 2026-02-12 | 9.510 | 9.760 | 9.450 | 9.640 | 9.507 | 570,705,288 |
| 2026-02-11 | 8.700 | 9.500 | 8.700 | 9.500 | 9.369 | 615,490,109 |
| 2026-02-10 | 8.680 | 8.700 | 8.600 | 8.640 | 8.521 | 83,587,148 |
| 2026-02-09 | 8.730 | 8.790 | 8.640 | 8.680 | 8.560 | 107,830,985 |
| 2026-02-06 | 8.310 | 8.740 | 8.280 | 8.630 | 8.511 | 163,607,397 |
| 2026-02-05 | 8.630 | 8.670 | 8.400 | 8.460 | 8.343 | 153,696,934 |
| 2026-02-04 | 8.730 | 8.750 | 8.560 | 8.710 | 8.590 | 140,278,922 |
| 2026-02-03 | 8.640 | 8.680 | 8.460 | 8.620 | 8.501 | 155,617,955 |
| 2026-02-02 | 8.790 | 8.840 | 8.430 | 8.450 | 8.334 | 266,898,889 |
| 2026-01-30 | 9.330 | 9.390 | 8.630 | 8.960 | 8.837 | 346,644,743 |
| 2026-01-29 | 9.740 | 9.800 | 9.270 | 9.340 | 9.211 | 336,167,613 |
| 2026-01-28 | 9.440 | 9.760 | 9.270 | 9.640 | 9.507 | 341,624,175 |
| 2026-01-27 | 9.690 | 9.860 | 9.310 | 9.470 | 9.339 | 314,022,733 |
| 2026-01-26 | 9.850 | 10.180 | 9.770 | 9.810 | 9.675 | 430,888,408 |
| 2026-01-23 | 9.100 | 9.710 | 9.100 | 9.660 | 9.527 | 421,638,456 |
| 2026-01-22 | 9.150 | 9.190 | 9.000 | 9.060 | 8.935 | 158,882,848 |
| 2026-01-21 | 9.010 | 9.240 | 8.980 | 9.150 | 9.024 | 176,826,351 |
| 2026-01-20 | 9.150 | 9.240 | 8.880 | 9.100 | 8.975 | 256,731,588 |
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.