Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.840	17.950	16.710	17.340	16.804	108,333,711
2024-01-23	17.520	17.980	17.330	17.850	17.299	62,618,581
2024-01-22	18.330	18.490	17.440	17.520	16.979	71,058,430
2024-01-19	17.950	18.310	17.900	18.060	17.502	62,539,348
2024-01-18	17.650	18.180	17.340	18.060	17.502	87,370,574
2024-01-17	18.890	18.890	17.870	17.890	17.337	78,275,263
2024-01-16	18.650	19.250	18.500	18.950	18.365	83,895,531
2024-01-15	18.190	19.120	17.980	18.650	18.074	85,756,947
2024-01-12	19.080	19.130	18.300	18.300	17.735	82,666,868
2024-01-11	18.680	19.390	18.510	19.120	18.529	79,782,888
2024-01-10	19.060	19.200	18.620	18.690	18.113	75,943,445
2024-01-09	19.300	19.950	19.090	19.340	18.743	90,148,027
2024-01-08	19.780	20.300	19.330	19.390	18.791	86,838,611
2024-01-05	19.670	20.550	19.640	19.780	19.169	143,246,666
2024-01-04	19.950	20.110	19.420	19.670	19.062	108,568,685
2024-01-03	20.750	20.840	19.840	20.050	19.431	162,414,776
2024-01-02	21.150	21.370	20.700	20.750	20.109	224,479,290
2023-12-29	19.200	21.010	19.180	21.010	20.361	190,228,661
2023-12-28	18.700	19.280	18.600	19.100	18.510	87,287,019
2023-12-27	18.320	18.910	18.200	18.770	18.190	55,362,147
2023-12-26	18.910	18.980	18.100	18.420	17.851	67,113,902
2023-12-25	18.500	19.200	18.490	19.000	18.413	65,843,485
2023-12-22	18.710	19.080	18.460	18.490	17.919	54,776,466
2023-12-21	18.650	18.980	18.400	18.700	18.122	58,698,779
2023-12-20	18.980	19.450	18.830	18.860	18.277	82,558,911
2023-12-19	18.400	19.050	18.290	18.890	18.306	61,374,718
2023-12-18	18.500	18.640	18.360	18.400	17.832	30,636,786
2023-12-15	18.590	18.950	18.450	18.600	18.025	39,418,855
2023-12-14	18.720	19.000	18.540	18.550	17.977	47,889,108
2023-12-13	18.690	18.830	18.540	18.630	18.054	40,555,856
2023-12-12	18.500	18.780	18.440	18.740	18.161	52,657,072
2023-12-11	17.650	18.690	17.580	18.600	18.025	87,699,330
2023-12-08	17.490	18.020	17.280	17.740	17.192	61,737,201
2023-12-07	17.360	17.920	17.170	17.440	16.901	41,323,813
2023-12-06	17.370	17.560	17.350	17.410	16.872	33,728,285
2023-12-05	17.820	17.860	17.370	17.370	16.833	39,853,618
2023-12-04	18.220	18.280	17.860	17.880	17.328	40,320,841
2023-12-01	18.180	18.370	17.950	18.270	17.706	40,019,740
2023-11-30	18.100	18.200	17.840	18.000	17.444	38,944,959
2023-11-29	18.370	18.530	18.170	18.200	17.638	33,723,112
2023-11-28	18.280	18.580	18.230	18.430	17.861	53,438,281
2023-11-27	18.080	18.240	17.940	18.140	17.580	37,091,924
2023-11-24	18.400	18.400	18.010	18.090	17.531	45,086,675
2023-11-23	18.300	18.500	18.180	18.430	17.861	43,551,525
2023-11-22	18.560	18.660	18.300	18.310	17.744	54,419,077
2023-11-21	18.780	18.910	18.510	18.560	17.987	53,966,583
2023-11-20	19.210	19.230	18.720	18.780	18.200	77,077,519
2023-11-17	18.840	19.340	18.820	19.240	18.646	67,724,343
2023-11-16	19.190	19.260	18.900	18.900	18.316	59,100,095
2023-11-15	19.290	19.440	19.100	19.250	18.655	79,725,174
2023-11-14	19.160	19.360	18.920	19.120	18.529	65,051,728
2023-11-13	19.360	19.590	19.050	19.190	18.597	92,708,330
2023-11-10	18.600	19.850	18.530	19.390	18.791	183,339,676
2023-11-09	18.650	18.920	18.440	18.590	18.016	58,676,184
2023-11-08	18.960	18.970	18.550	18.680	18.103	79,114,342
2023-11-07	18.840	19.310	18.780	18.990	18.403	103,063,196
2023-11-06	18.400	19.150	18.250	18.920	18.335	136,645,848
2023-11-03	17.590	18.500	17.590	18.290	17.725	109,109,727
2023-11-02	17.790	17.920	17.520	17.550	17.008	46,985,874
2023-11-01	18.050	18.200	17.770	17.780	17.231	52,188,093

← NewerPage 12 of 21 · 1,218 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.