GEM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.060 | 8.160 | 7.830 | 8.140 | 8.028 | 190,473,369 |
| 2025-10-22 | 8.230 | 8.230 | 8.020 | 8.070 | 7.959 | 187,572,479 |
| 2025-10-21 | 8.330 | 8.440 | 8.250 | 8.350 | 8.235 | 179,405,002 |
| 2025-10-20 | 8.340 | 8.400 | 8.190 | 8.230 | 8.117 | 173,806,119 |
| 2025-10-17 | 8.540 | 8.710 | 8.130 | 8.160 | 8.048 | 260,444,249 |
| 2025-10-16 | 8.610 | 8.810 | 8.510 | 8.540 | 8.422 | 192,312,281 |
| 2025-10-15 | 8.600 | 8.880 | 8.500 | 8.670 | 8.551 | 232,324,540 |
| 2025-10-14 | 9.280 | 9.300 | 8.590 | 8.590 | 8.472 | 412,733,921 |
| 2025-10-13 | 8.110 | 9.100 | 8.110 | 9.090 | 8.965 | 461,290,326 |
| 2025-10-10 | 8.840 | 8.840 | 8.420 | 8.470 | 8.353 | 361,753,037 |
| 2025-10-09 | 8.680 | 9.140 | 8.600 | 8.950 | 8.827 | 478,759,008 |
| 2025-09-30 | 8.050 | 8.570 | 8.020 | 8.420 | 8.304 | 430,347,608 |
| 2025-09-29 | 7.950 | 8.160 | 7.860 | 8.030 | 7.919 | 373,094,565 |
| 2025-09-26 | 7.800 | 8.050 | 7.750 | 7.840 | 7.732 | 308,563,957 |
| 2025-09-25 | 7.600 | 8.050 | 7.600 | 7.810 | 7.702 | 390,427,131 |
| 2025-09-24 | 7.390 | 7.600 | 7.310 | 7.590 | 7.485 | 224,312,140 |
| 2025-09-23 | 7.450 | 7.570 | 7.240 | 7.410 | 7.308 | 180,574,886 |
| 2025-09-22 | 7.600 | 7.770 | 7.400 | 7.460 | 7.357 | 156,755,865 |
| 2025-09-19 | 7.420 | 7.590 | 7.410 | 7.480 | 7.377 | 135,973,331 |
| 2025-09-18 | 7.630 | 7.670 | 7.360 | 7.450 | 7.347 | 224,652,984 |
| 2025-09-17 | 7.550 | 7.610 | 7.470 | 7.590 | 7.485 | 152,570,195 |
| 2025-09-16 | 7.630 | 7.690 | 7.430 | 7.590 | 7.485 | 221,928,815 |
| 2025-09-15 | 7.610 | 7.910 | 7.610 | 7.670 | 7.564 | 347,450,905 |
| 2025-09-12 | 7.430 | 7.700 | 7.340 | 7.560 | 7.456 | 268,194,187 |
| 2025-09-11 | 7.420 | 7.430 | 7.310 | 7.420 | 7.318 | 155,757,177 |
| 2025-09-10 | 7.460 | 7.570 | 7.370 | 7.410 | 7.308 | 179,634,353 |
| 2025-09-09 | 7.490 | 7.720 | 7.450 | 7.530 | 7.426 | 281,936,090 |
| 2025-09-08 | 7.480 | 7.570 | 7.370 | 7.550 | 7.446 | 332,890,976 |
| 2025-09-05 | 7.090 | 7.390 | 7.060 | 7.380 | 7.278 | 310,306,629 |
| 2025-09-04 | 7.080 | 7.330 | 6.960 | 7.060 | 6.963 | 250,507,794 |
| 2025-09-03 | 7.200 | 7.280 | 7.030 | 7.090 | 6.992 | 163,377,505 |
| 2025-09-02 | 7.380 | 7.410 | 7.100 | 7.160 | 7.061 | 238,833,537 |
| 2025-09-01 | 7.420 | 7.440 | 7.280 | 7.360 | 7.259 | 231,136,806 |
| 2025-08-29 | 7.470 | 7.610 | 7.300 | 7.450 | 7.347 | 297,675,782 |
| 2025-08-28 | 7.310 | 7.550 | 7.250 | 7.480 | 7.377 | 351,430,756 |
| 2025-08-27 | 7.120 | 7.630 | 7.120 | 7.280 | 7.180 | 433,456,658 |
| 2025-08-26 | 7.030 | 7.200 | 6.960 | 7.100 | 7.002 | 166,752,477 |
| 2025-08-25 | 6.990 | 7.090 | 6.960 | 7.030 | 6.933 | 200,185,681 |
| 2025-08-22 | 6.850 | 6.960 | 6.850 | 6.920 | 6.825 | 145,422,155 |
| 2025-08-21 | 6.850 | 6.910 | 6.780 | 6.820 | 6.726 | 103,819,112 |
| 2025-08-20 | 6.720 | 6.960 | 6.680 | 6.850 | 6.756 | 180,226,707 |
| 2025-08-19 | 6.730 | 6.780 | 6.660 | 6.730 | 6.637 | 103,721,278 |
| 2025-08-18 | 6.750 | 6.770 | 6.700 | 6.720 | 6.627 | 127,740,835 |
| 2025-08-15 | 6.580 | 6.710 | 6.570 | 6.700 | 6.608 | 88,638,026 |
| 2025-08-14 | 6.700 | 6.730 | 6.560 | 6.600 | 6.509 | 78,915,193 |
| 2025-08-13 | 6.680 | 6.720 | 6.650 | 6.690 | 6.598 | 81,232,241 |
| 2025-08-12 | 6.710 | 6.710 | 6.630 | 6.680 | 6.588 | 75,170,077 |
| 2025-08-11 | 6.650 | 6.720 | 6.580 | 6.720 | 6.627 | 145,192,363 |
| 2025-08-08 | 6.520 | 6.560 | 6.490 | 6.540 | 6.450 | 60,089,261 |
| 2025-08-07 | 6.520 | 6.540 | 6.450 | 6.530 | 6.440 | 69,913,406 |
| 2025-08-06 | 6.490 | 6.530 | 6.460 | 6.530 | 6.440 | 51,904,810 |
| 2025-08-05 | 6.490 | 6.530 | 6.480 | 6.510 | 6.420 | 53,479,981 |
| 2025-08-04 | 6.440 | 6.480 | 6.410 | 6.460 | 6.371 | 56,181,559 |
| 2025-08-01 | 6.440 | 6.490 | 6.410 | 6.440 | 6.351 | 57,499,208 |
| 2025-07-31 | 6.620 | 6.620 | 6.430 | 6.450 | 6.361 | 107,547,466 |
| 2025-07-30 | 6.710 | 6.750 | 6.610 | 6.640 | 6.548 | 88,805,592 |
| 2025-07-29 | 6.660 | 6.720 | 6.650 | 6.710 | 6.618 | 80,415,259 |
| 2025-07-28 | 6.660 | 6.730 | 6.610 | 6.690 | 6.598 | 83,802,077 |
| 2025-07-25 | 6.740 | 6.740 | 6.660 | 6.680 | 6.588 | 98,108,818 |
| 2025-07-24 | 6.560 | 6.760 | 6.540 | 6.740 | 6.647 | 176,327,713 |
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.