Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.470	24.970	24.400	24.830	24.655	75,866,768
2026-04-21	24.680	24.730	24.170	24.570	24.397	75,256,293
2026-04-20	24.290	25.110	24.280	24.880	24.705	106,441,859
2026-04-17	24.010	24.530	24.010	24.190	24.020	56,977,837
2026-04-16	24.160	24.370	24.000	24.220	24.049	61,315,561
2026-04-15	24.650	24.750	24.050	24.100	23.930	62,880,030
2026-04-14	24.600	24.700	24.290	24.490	24.318	66,205,735
2026-04-13	24.100	24.490	24.010	24.300	24.129	62,238,005
2026-04-10	23.970	24.780	23.890	24.410	24.238	114,821,410
2026-04-09	23.280	24.040	23.160	23.690	23.523	88,679,632
2026-04-08	22.860	23.540	22.800	23.540	23.374	93,875,242
2026-04-07	22.210	22.530	22.110	22.260	22.103	31,624,883
2026-04-03	22.660	22.720	22.150	22.210	22.054	36,031,455
2026-04-02	22.700	23.080	22.470	22.560	22.401	51,297,109
2026-04-01	22.800	22.970	22.620	22.800	22.639	44,929,346
2026-03-31	22.420	22.950	22.310	22.360	22.203	52,364,095
2026-03-30	22.210	22.430	21.850	22.420	22.262	63,309,898
2026-03-27	22.390	22.830	22.330	22.660	22.500	48,090,454
2026-03-26	23.220	23.390	22.660	22.710	22.550	57,129,951
2026-03-25	22.600	23.440	22.600	23.330	23.166	88,788,906
2026-03-24	22.690	22.780	22.000	22.500	22.342	67,441,434
2026-03-23	22.880	23.100	22.250	22.330	22.173	86,455,287
2026-03-20	24.150	24.350	23.410	23.430	23.265	72,549,094
2026-03-19	24.480	24.580	24.050	24.150	23.980	60,196,610
2026-03-18	24.870	24.990	24.550	24.900	24.725	44,466,668
2026-03-17	25.380	25.600	24.820	24.860	24.685	62,914,019
2026-03-16	25.120	25.200	24.660	25.200	25.023	45,013,263
2026-03-13	25.280	25.510	25.120	25.190	25.013	47,943,310
2026-03-12	25.300	25.650	25.140	25.350	25.172	48,463,333
2026-03-11	25.300	25.700	25.250	25.400	25.221	62,817,614
2026-03-10	24.910	25.350	24.900	25.350	25.172	70,071,073
2026-03-09	24.910	24.910	24.220	24.600	24.427	84,037,938
2026-03-06	25.080	25.430	25.030	25.360	25.181	45,256,194
2026-03-05	25.050	25.400	25.010	25.130	24.953	56,030,634
2026-03-04	24.780	25.210	24.700	24.730	24.556	60,953,916
2026-03-03	26.390	26.650	25.120	25.240	25.062	101,943,893
2026-03-02	26.600	26.840	26.220	26.440	26.254	91,066,057
2026-02-27	26.810	27.190	26.590	27.180	26.989	70,906,282
2026-02-26	26.690	27.200	26.530	27.080	26.889	91,591,677
2026-02-25	26.680	26.790	26.500	26.680	26.492	65,820,526
2026-02-24	26.460	26.880	26.180	26.700	26.512	79,163,715
2026-02-13	26.170	26.450	26.110	26.160	25.976	44,491,321
2026-02-12	26.320	26.400	26.090	26.350	26.164	45,869,326
2026-02-11	26.430	26.560	26.300	26.310	26.125	47,371,009
2026-02-10	26.350	26.750	26.340	26.620	26.433	62,520,691
2026-02-09	26.440	26.600	26.310	26.460	26.274	59,226,797
2026-02-06	26.200	26.430	25.910	26.180	25.996	54,048,983
2026-02-05	26.510	26.700	26.310	26.440	26.254	53,850,321
2026-02-04	26.200	26.670	26.070	26.660	26.472	88,698,131
2026-02-03	26.260	26.390	25.800	26.360	26.174	95,343,032
2026-02-02	26.100	26.360	25.870	26.060	25.877	103,971,390
2026-01-30	26.000	26.270	25.600	26.000	25.817	107,496,246
2026-01-29	26.670	26.670	26.000	26.140	25.956	151,232,409
2026-01-28	27.800	27.800	26.810	26.970	26.780	189,187,053
2026-01-27	28.300	28.370	27.530	28.000	27.803	90,194,414
2026-01-26	29.180	29.180	28.100	28.220	28.021	132,242,792
2026-01-23	29.150	29.560	28.970	29.320	29.114	111,331,784
2026-01-22	29.560	29.980	28.920	29.000	28.796	106,573,700
2026-01-21	29.100	29.740	29.020	29.300	29.094	91,290,094
2026-01-20	30.170	30.220	29.200	29.550	29.342	115,944,059

← NewerPage 3 of 21 · 1,212 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.