Goertek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.960 | 22.050 | 21.060 | 21.500 | 20.957 | 84,632,369 |
| 2024-07-24 | 22.170 | 22.490 | 21.580 | 21.760 | 21.211 | 80,446,771 |
| 2024-07-23 | 22.780 | 22.890 | 22.030 | 22.100 | 21.542 | 76,905,389 |
| 2024-07-22 | 22.900 | 22.990 | 22.140 | 22.760 | 22.186 | 113,729,937 |
| 2024-07-19 | 22.620 | 23.990 | 22.490 | 23.050 | 22.468 | 134,001,057 |
| 2024-07-18 | 22.620 | 23.170 | 21.950 | 22.830 | 22.254 | 138,074,883 |
| 2024-07-17 | 23.190 | 23.550 | 22.860 | 23.080 | 22.498 | 106,359,739 |
| 2024-07-16 | 22.100 | 24.000 | 22.100 | 23.560 | 22.965 | 158,352,223 |
| 2024-07-15 | 22.330 | 22.780 | 21.620 | 22.160 | 21.601 | 157,951,530 |
| 2024-07-12 | 21.320 | 21.780 | 21.160 | 21.690 | 21.143 | 87,102,711 |
| 2024-07-11 | 21.600 | 22.220 | 21.280 | 21.950 | 21.396 | 132,833,643 |
| 2024-07-10 | 20.680 | 21.670 | 20.580 | 21.450 | 20.909 | 118,526,633 |
| 2024-07-09 | 19.900 | 20.800 | 19.680 | 20.680 | 20.158 | 125,507,162 |
| 2024-07-08 | 19.490 | 20.200 | 19.470 | 19.710 | 19.213 | 81,883,659 |
| 2024-07-05 | 19.530 | 19.680 | 18.960 | 19.550 | 19.057 | 57,248,546 |
| 2024-07-04 | 19.610 | 19.770 | 19.380 | 19.430 | 18.940 | 56,060,454 |
| 2024-07-03 | 19.520 | 19.800 | 19.300 | 19.580 | 19.086 | 55,217,342 |
| 2024-07-02 | 19.880 | 20.090 | 19.470 | 19.530 | 19.037 | 64,669,433 |
| 2024-07-01 | 19.450 | 20.020 | 19.390 | 19.720 | 19.222 | 124,506,378 |
| 2024-06-28 | 18.780 | 19.800 | 18.700 | 19.510 | 19.018 | 138,686,081 |
| 2024-06-27 | 18.350 | 19.150 | 18.300 | 18.620 | 18.150 | 106,368,533 |
| 2024-06-26 | 17.780 | 18.530 | 17.630 | 18.460 | 17.994 | 60,992,109 |
| 2024-06-25 | 18.260 | 18.300 | 17.560 | 17.780 | 17.331 | 70,914,230 |
| 2024-06-24 | 18.440 | 18.880 | 18.140 | 18.170 | 17.711 | 72,338,418 |
| 2024-06-21 | 18.170 | 18.780 | 18.050 | 18.520 | 18.053 | 72,178,542 |
| 2024-06-20 | 18.550 | 18.630 | 18.140 | 18.210 | 17.750 | 50,851,399 |
| 2024-06-19 | 18.680 | 19.080 | 18.460 | 18.640 | 18.170 | 53,204,980 |
| 2024-06-18 | 18.560 | 18.850 | 18.490 | 18.730 | 18.257 | 88,481,230 |
| 2024-06-17 | 17.380 | 18.960 | 17.350 | 18.620 | 18.150 | 154,522,090 |
| 2024-06-14 | 17.420 | 17.680 | 17.160 | 17.560 | 17.117 | 60,069,754 |
| 2024-06-13 | 17.310 | 18.100 | 17.300 | 17.450 | 17.010 | 99,116,923 |
| 2024-06-12 | 17.450 | 17.700 | 17.160 | 17.260 | 16.824 | 84,663,907 |
| 2024-06-11 | 16.700 | 16.930 | 16.610 | 16.870 | 16.444 | 45,854,172 |
| 2024-06-07 | 17.390 | 17.480 | 16.870 | 16.950 | 16.522 | 59,838,571 |
| 2024-06-06 | 17.480 | 17.650 | 17.300 | 17.420 | 16.980 | 66,226,163 |
| 2024-06-05 | 17.400 | 17.660 | 17.310 | 17.320 | 16.883 | 47,750,687 |
| 2024-06-04 | 17.320 | 17.500 | 17.080 | 17.470 | 17.029 | 53,413,673 |
| 2024-06-03 | 17.290 | 17.600 | 17.200 | 17.380 | 16.941 | 77,472,487 |
| 2024-05-31 | 17.090 | 17.500 | 17.030 | 17.190 | 16.756 | 86,836,443 |
| 2024-05-30 | 16.100 | 17.370 | 16.000 | 17.230 | 16.698 | 131,085,349 |
| 2024-05-29 | 16.250 | 16.650 | 16.020 | 16.310 | 15.806 | 50,522,612 |
| 2024-05-28 | 16.480 | 16.530 | 16.100 | 16.120 | 15.622 | 33,768,942 |
| 2024-05-27 | 16.440 | 16.570 | 16.260 | 16.550 | 16.039 | 36,415,804 |
| 2024-05-24 | 16.680 | 16.840 | 16.240 | 16.280 | 15.777 | 42,820,281 |
| 2024-05-23 | 17.000 | 17.100 | 16.670 | 16.690 | 16.174 | 42,921,658 |
| 2024-05-22 | 16.820 | 17.140 | 16.690 | 17.090 | 16.562 | 56,717,355 |
| 2024-05-21 | 16.740 | 16.970 | 16.640 | 16.830 | 16.310 | 49,803,845 |
| 2024-05-20 | 16.800 | 16.920 | 16.620 | 16.700 | 16.184 | 53,090,631 |
| 2024-05-17 | 17.010 | 17.160 | 16.760 | 16.890 | 16.368 | 44,094,105 |
| 2024-05-16 | 16.950 | 17.140 | 16.810 | 17.070 | 16.543 | 57,732,617 |
| 2024-05-15 | 17.100 | 17.270 | 16.810 | 16.850 | 16.329 | 56,806,099 |
| 2024-05-14 | 17.000 | 17.850 | 16.990 | 17.190 | 16.659 | 130,934,173 |
| 2024-05-13 | 16.090 | 16.960 | 16.050 | 16.800 | 16.281 | 111,107,422 |
| 2024-05-10 | 16.220 | 16.250 | 15.950 | 16.200 | 15.700 | 43,151,904 |
| 2024-05-09 | 16.090 | 16.350 | 16.060 | 16.220 | 15.719 | 42,201,698 |
| 2024-05-08 | 16.340 | 16.380 | 16.050 | 16.130 | 15.632 | 49,675,194 |
| 2024-05-07 | 16.300 | 16.450 | 16.220 | 16.350 | 15.845 | 52,991,706 |
| 2024-05-06 | 16.030 | 16.370 | 16.020 | 16.300 | 15.796 | 70,917,201 |
| 2024-04-30 | 15.950 | 16.000 | 15.710 | 15.800 | 15.312 | 50,862,254 |
| 2024-04-29 | 15.610 | 16.000 | 15.560 | 15.940 | 15.448 | 75,500,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-11-12 | 0.1500 CNY |
| 2025-06-05 | 0.1500 CNY |
| 2024-11-28 | 0.1000 CNY |
| 2024-08-23 | 0.0500 CNY |
| 2024-05-31 | 0.1000 CNY |
| 2023-05-31 | 0.1000 CNY |
| 2022-05-26 | 0.2000 CNY |
| 2021-05-20 | 0.1500 CNY |
| 2020-05-19 | 0.1000 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.