GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.150 | 9.240 | 8.880 | 9.100 | 8.975 | 256,731,588 |
| 2026-01-19 | 9.150 | 9.280 | 8.930 | 9.130 | 9.004 | 274,373,751 |
| 2026-01-16 | 8.920 | 9.480 | 8.920 | 9.080 | 8.955 | 412,145,818 |
| 2026-01-15 | 8.920 | 9.090 | 8.870 | 8.940 | 8.817 | 404,486,924 |
| 2026-01-14 | 8.660 | 8.910 | 8.590 | 8.690 | 8.570 | 295,501,404 |
| 2026-01-13 | 8.730 | 8.920 | 8.630 | 8.720 | 8.600 | 304,082,126 |
| 2026-01-12 | 8.930 | 9.020 | 8.660 | 8.820 | 8.698 | 313,941,144 |
| 2026-01-09 | 8.700 | 8.930 | 8.610 | 8.770 | 8.649 | 331,951,083 |
| 2026-01-08 | 9.060 | 9.120 | 8.730 | 8.780 | 8.659 | 620,405,872 |
| 2026-01-07 | 8.870 | 9.500 | 8.870 | 9.330 | 9.201 | 759,379,970 |
| 2026-01-06 | 8.500 | 8.680 | 8.480 | 8.640 | 8.521 | 241,803,430 |
| 2026-01-05 | 8.490 | 8.520 | 8.330 | 8.430 | 8.314 | 182,674,265 |
| 2025-12-31 | 8.260 | 8.540 | 8.260 | 8.360 | 8.245 | 216,224,957 |
| 2025-12-30 | 7.850 | 8.250 | 7.820 | 8.190 | 8.077 | 200,225,811 |
| 2025-12-29 | 8.120 | 8.180 | 7.960 | 8.000 | 7.890 | 135,584,777 |
| 2025-12-26 | 8.000 | 8.100 | 7.960 | 8.010 | 7.900 | 132,243,361 |
| 2025-12-25 | 7.900 | 7.990 | 7.840 | 7.950 | 7.840 | 107,349,994 |
| 2025-12-24 | 7.990 | 8.140 | 7.940 | 8.020 | 7.909 | 170,088,088 |
| 2025-12-23 | 7.840 | 7.950 | 7.790 | 7.880 | 7.771 | 153,975,910 |
| 2025-12-22 | 7.660 | 7.950 | 7.650 | 7.820 | 7.712 | 186,500,290 |
| 2025-12-19 | 7.410 | 7.600 | 7.410 | 7.580 | 7.476 | 131,027,263 |
| 2025-12-18 | 7.350 | 7.580 | 7.310 | 7.400 | 7.298 | 121,905,457 |
| 2025-12-17 | 7.250 | 7.420 | 7.210 | 7.400 | 7.298 | 105,462,771 |
| 2025-12-16 | 7.350 | 7.360 | 7.180 | 7.220 | 7.120 | 89,704,843 |
| 2025-12-15 | 7.350 | 7.430 | 7.310 | 7.370 | 7.268 | 67,108,657 |
| 2025-12-12 | 7.280 | 7.450 | 7.240 | 7.390 | 7.288 | 116,751,772 |
| 2025-12-11 | 7.370 | 7.430 | 7.250 | 7.250 | 7.150 | 84,686,791 |
| 2025-12-10 | 7.330 | 7.380 | 7.240 | 7.360 | 7.259 | 86,541,020 |
| 2025-12-09 | 7.500 | 7.510 | 7.340 | 7.350 | 7.249 | 107,884,714 |
| 2025-12-08 | 7.520 | 7.570 | 7.470 | 7.540 | 7.436 | 99,432,257 |
| 2025-12-05 | 7.330 | 7.510 | 7.290 | 7.500 | 7.397 | 104,807,497 |
| 2025-12-04 | 7.360 | 7.460 | 7.320 | 7.360 | 7.259 | 74,666,264 |
| 2025-12-03 | 7.540 | 7.550 | 7.350 | 7.370 | 7.268 | 104,302,221 |
| 2025-12-02 | 7.550 | 7.580 | 7.460 | 7.520 | 7.416 | 81,578,697 |
| 2025-12-01 | 7.600 | 7.720 | 7.540 | 7.580 | 7.476 | 130,368,265 |
| 2025-11-28 | 7.460 | 7.610 | 7.420 | 7.550 | 7.446 | 112,759,049 |
| 2025-11-27 | 7.480 | 7.650 | 7.460 | 7.470 | 7.367 | 112,680,156 |
| 2025-11-26 | 7.600 | 7.640 | 7.470 | 7.480 | 7.377 | 110,846,040 |
| 2025-11-25 | 7.530 | 7.660 | 7.490 | 7.580 | 7.476 | 134,044,001 |
| 2025-11-24 | 7.680 | 7.740 | 7.310 | 7.450 | 7.347 | 200,788,868 |
| 2025-11-21 | 8.200 | 8.200 | 7.600 | 7.630 | 7.525 | 381,714,035 |
| 2025-11-20 | 8.320 | 8.750 | 8.300 | 8.380 | 8.265 | 385,622,975 |
| 2025-11-19 | 8.240 | 8.530 | 8.240 | 8.300 | 8.186 | 207,238,663 |
| 2025-11-18 | 8.540 | 8.600 | 8.200 | 8.270 | 8.156 | 261,727,279 |
| 2025-11-17 | 8.350 | 8.630 | 8.240 | 8.520 | 8.403 | 263,120,975 |
| 2025-11-14 | 8.450 | 8.520 | 8.320 | 8.320 | 8.205 | 187,481,775 |
| 2025-11-13 | 8.180 | 8.680 | 8.180 | 8.550 | 8.432 | 344,382,928 |
| 2025-11-12 | 8.360 | 8.360 | 8.090 | 8.200 | 8.087 | 173,348,605 |
| 2025-11-11 | 8.430 | 8.530 | 8.350 | 8.410 | 8.294 | 169,553,718 |
| 2025-11-10 | 8.540 | 8.630 | 8.320 | 8.380 | 8.265 | 187,378,922 |
| 2025-11-07 | 8.280 | 8.630 | 8.200 | 8.530 | 8.412 | 251,314,531 |
| 2025-11-06 | 8.210 | 8.370 | 8.170 | 8.340 | 8.225 | 177,866,272 |
| 2025-11-05 | 7.890 | 8.280 | 7.850 | 8.230 | 8.117 | 185,469,283 |
| 2025-11-04 | 8.200 | 8.260 | 7.950 | 8.010 | 7.900 | 180,182,473 |
| 2025-11-03 | 8.450 | 8.490 | 8.120 | 8.260 | 8.146 | 218,885,163 |
| 2025-10-31 | 8.450 | 8.770 | 8.410 | 8.520 | 8.403 | 283,957,903 |
| 2025-10-30 | 8.440 | 8.690 | 8.320 | 8.590 | 8.472 | 297,502,492 |
| 2025-10-29 | 8.120 | 8.440 | 8.110 | 8.430 | 8.314 | 203,997,523 |
| 2025-10-28 | 8.250 | 8.280 | 8.120 | 8.140 | 8.028 | 150,814,143 |
| 2025-10-27 | 8.290 | 8.400 | 8.220 | 8.300 | 8.186 | 174,103,442 |
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.