Goertek Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.100	15.590	15.050	15.590	15.108	99,327,843
2024-04-25	15.500	15.580	15.090	15.150	14.682	107,537,787
2024-04-24	14.790	15.000	14.680	14.970	14.508	52,671,719
2024-04-23	14.950	15.060	14.570	14.820	14.362	46,022,234
2024-04-22	14.820	14.960	14.600	14.900	14.440	40,470,270
2024-04-19	15.100	15.100	14.660	14.820	14.362	51,107,043
2024-04-18	15.240	15.450	15.020	15.170	14.701	52,918,132
2024-04-17	14.800	15.280	14.790	15.250	14.779	62,679,240
2024-04-16	15.160	15.230	14.720	14.790	14.333	51,156,853
2024-04-15	15.180	15.450	15.050	15.250	14.779	44,684,383
2024-04-12	15.450	15.670	15.190	15.240	14.769	42,948,425
2024-04-11	15.570	15.860	15.390	15.420	14.944	44,360,372
2024-04-10	16.040	16.050	15.540	15.650	15.167	36,761,211
2024-04-09	15.830	16.130	15.680	16.100	15.603	41,995,789
2024-04-08	16.290	16.290	15.810	15.830	15.341	44,415,975
2024-04-03	16.410	16.510	16.200	16.320	15.816	36,490,319
2024-04-02	16.600	16.610	16.250	16.430	15.922	48,998,402
2024-04-01	16.020	16.740	16.020	16.600	16.087	78,905,353
2024-03-29	15.700	16.250	15.630	15.980	15.486	40,271,846
2024-03-28	15.850	16.270	15.630	15.790	15.302	112,959,002
2024-03-27	16.830	16.830	16.000	16.020	15.525	63,988,465
2024-03-26	16.900	17.100	16.770	16.900	16.378	48,688,077
2024-03-25	17.550	17.650	16.880	16.900	16.378	69,148,703
2024-03-22	17.640	18.100	17.450	17.600	17.056	75,948,043
2024-03-21	18.070	18.320	17.730	17.750	17.202	68,103,960
2024-03-20	17.800	18.140	17.700	17.920	17.366	53,498,714
2024-03-19	17.880	18.360	17.800	17.860	17.308	81,710,650
2024-03-18	17.760	18.030	17.620	17.910	17.357	81,191,500
2024-03-15	17.400	17.590	17.230	17.590	17.047	50,660,615
2024-03-14	17.550	17.750	17.180	17.380	16.843	63,001,713
2024-03-13	17.600	17.920	17.500	17.640	17.095	72,103,702
2024-03-12	17.670	18.150	17.560	17.760	17.211	90,103,022
2024-03-11	17.180	17.680	17.110	17.670	17.124	68,495,329
2024-03-08	17.300	17.600	17.260	17.490	16.950	65,482,806
2024-03-07	17.900	18.190	17.300	17.300	16.766	113,101,133
2024-03-06	17.160	18.930	16.960	18.120	17.560	159,176,913
2024-03-05	17.100	17.940	16.960	17.420	16.882	112,254,557
2024-03-04	17.560	17.640	17.080	17.240	16.707	86,044,003
2024-03-01	16.740	17.470	16.650	17.420	16.882	119,673,107
2024-02-29	15.950	16.700	15.910	16.640	16.126	85,515,831
2024-02-28	16.910	17.050	16.070	16.070	15.574	100,761,282
2024-02-27	16.520	16.920	16.330	16.910	16.388	85,478,528
2024-02-26	16.250	16.790	16.150	16.580	16.068	87,111,507
2024-02-23	16.180	16.360	15.920	16.230	15.729	63,390,454
2024-02-22	15.790	16.250	15.740	16.160	15.661	60,521,316
2024-02-21	15.600	16.220	15.560	15.880	15.389	69,688,998
2024-02-20	15.990	15.990	15.520	15.800	15.312	67,743,133
2024-02-19	16.380	16.380	15.840	16.090	15.593	70,648,030
2024-02-08	15.800	16.290	15.500	16.200	15.700	76,861,851
2024-02-07	15.520	15.900	15.330	15.590	15.108	75,067,859
2024-02-06	14.340	15.540	14.320	15.510	15.031	70,965,126
2024-02-05	14.630	15.000	13.830	14.530	14.081	80,026,632
2024-02-02	15.300	15.470	14.050	14.630	14.178	66,716,901
2024-02-01	15.100	15.650	14.970	15.210	14.740	48,831,419
2024-01-31	15.900	16.140	15.210	15.250	14.779	73,583,757
2024-01-30	16.100	16.430	15.860	16.000	15.506	44,083,885
2024-01-29	16.950	17.030	16.200	16.230	15.729	66,781,651
2024-01-26	17.530	17.530	16.940	16.940	16.417	69,189,746
2024-01-25	17.150	17.650	16.950	17.580	17.037	67,065,723
2024-01-24	17.840	17.950	16.710	17.340	16.804	108,333,711

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.