Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.990	23.500	22.760	23.420	23.420	114,522,844
2026-07-20	22.530	23.390	22.200	23.210	23.210	107,563,039
2026-07-17	23.000	23.570	22.090	23.010	23.010	136,841,719
2026-07-16	22.490	23.870	22.290	23.020	23.020	148,398,078
2026-07-15	21.750	22.580	21.330	22.250	22.250	99,060,078
2026-07-14	21.860	21.990	20.900	21.730	21.730	84,474,352
2026-07-13	22.450	22.520	21.680	21.820	21.820	119,391,961
2026-07-10	21.210	23.510	21.130	22.570	22.570	225,519,641
2026-07-09	20.410	21.430	20.220	21.370	21.370	92,578,477
2026-07-08	21.030	21.120	20.370	20.410	20.410	62,572,574
2026-07-07	21.470	21.800	21.030	21.080	21.080	59,965,828
2026-07-06	22.060	22.210	21.420	21.470	21.470	76,007,125
2026-07-03	21.950	22.330	21.760	22.050	22.050	76,564,406
2026-07-02	22.140	22.380	21.690	21.720	21.720	75,250,047
2026-07-01	22.480	22.680	22.120	22.320	22.320	76,362,898
2026-06-30	21.480	22.600	21.450	22.530	22.530	103,469,727
2026-06-29	22.220	22.400	21.220	21.430	21.430	99,151,609
2026-06-26	23.310	23.350	22.310	22.330	22.330	114,542,391
2026-06-25	23.710	24.420	23.520	23.850	23.850	98,100,867
2026-06-24	22.890	24.160	22.570	23.830	23.830	123,614,125
2026-06-23	23.500	24.070	22.960	23.070	23.070	88,197,914
2026-06-22	23.930	24.020	23.000	23.720	23.720	105,444,078
2026-06-18	23.500	24.110	23.350	23.920	23.920	92,402,891
2026-06-17	23.110	23.960	23.070	23.680	23.680	82,782,789
2026-06-16	23.330	23.610	23.310	23.350	23.350	70,480,461
2026-06-15	23.210	23.600	23.110	23.560	23.560	74,091,234
2026-06-12	23.030	23.750	23.000	23.010	23.010	109,539,508
2026-06-11	22.530	23.100	22.250	22.720	22.720	69,679,203
2026-06-10	23.440	23.600	22.700	22.760	22.760	99,937,023
2026-06-09	23.300	23.940	22.850	23.830	23.830	114,892,398
2026-06-08	23.900	24.250	22.960	23.100	23.100	144,518,000
2026-06-05	24.640	25.750	23.500	24.820	24.820	199,280,609
2026-06-04	26.300	26.420	24.900	24.940	24.940	214,503,703
2026-06-03	26.350	27.620	26.300	26.810	26.810	186,001,500
2026-06-02	26.310	27.100	25.980	26.700	26.700	149,089,594
2026-06-01	27.310	27.980	26.410	26.500	26.500	173,280,500
2026-05-29	28.000	28.390	26.580	26.830	26.830	231,778,203
2026-05-28	27.910	29.180	27.760	28.400	28.200	285,168,949
2026-05-27	27.280	28.980	27.000	28.270	28.071	396,568,884
2026-05-26	25.300	27.500	24.840	27.300	27.108	178,959,577
2026-05-25	25.560	25.700	25.180	25.490	25.311	89,736,522
2026-05-22	24.990	25.590	24.300	25.560	25.380	128,919,206
2026-05-21	25.310	25.990	24.940	24.940	24.764	166,106,914
2026-05-20	25.500	25.570	25.020	25.080	24.903	90,997,007
2026-05-19	25.560	25.830	25.200	25.720	25.539	101,405,491
2026-05-18	25.180	26.160	24.590	25.810	25.628	134,280,475
2026-05-15	25.460	25.950	25.150	25.330	25.152	131,131,808
2026-05-14	26.200	26.240	25.330	25.330	25.152	126,695,700
2026-05-13	25.100	26.140	24.960	26.140	25.956	161,686,853
2026-05-12	25.730	25.730	25.110	25.260	25.082	86,967,798
2026-05-11	25.700	25.900	25.350	25.730	25.549	123,151,525
2026-05-08	25.180	25.600	24.990	25.500	25.320	95,843,360
2026-05-07	25.110	25.520	24.910	25.340	25.162	96,663,303
2026-05-06	24.660	25.180	24.650	25.000	24.824	106,269,730
2026-04-30	24.680	24.680	24.210	24.500	24.328	68,722,037
2026-04-29	24.200	24.830	23.820	24.700	24.526	87,034,296
2026-04-28	24.820	24.950	24.260	24.390	24.218	92,660,190
2026-04-27	24.400	25.330	24.370	25.080	24.903	134,426,060
2026-04-24	24.760	25.150	24.280	24.350	24.179	105,314,653
2026-04-23	24.840	24.900	24.120	24.310	24.139	81,139,609

← NewerPage 2 of 5 · 243 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.