Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.600	30.680	30.010	30.130	29.918	112,187,129
2026-01-16	30.800	31.060	30.310	30.700	30.484	147,725,824
2026-01-15	30.430	31.860	30.430	30.840	30.623	196,271,601
2026-01-14	29.390	30.650	29.370	29.810	29.600	210,558,625
2026-01-13	30.770	30.770	29.130	29.190	28.984	165,840,720
2026-01-12	29.920	30.640	29.730	30.560	30.345	152,650,562
2026-01-09	29.080	30.070	28.900	29.920	29.709	141,189,554
2026-01-08	29.350	29.850	29.050	29.280	29.074	105,609,333
2026-01-07	30.080	30.090	29.130	29.510	29.302	133,863,989
2026-01-06	29.620	30.320	29.380	30.000	29.789	167,761,033
2026-01-05	28.800	29.790	28.800	29.370	29.163	137,896,953
2025-12-31	29.530	29.600	28.450	28.730	28.528	114,061,096
2025-12-30	28.100	29.150	27.830	28.900	28.697	131,971,027
2025-12-29	28.180	28.630	28.090	28.260	28.061	81,970,772
2025-12-26	28.640	28.640	27.960	28.240	28.041	96,360,695
2025-12-25	28.920	28.950	28.330	28.730	28.528	82,249,455
2025-12-24	27.860	29.010	27.800	28.990	28.786	123,222,955
2025-12-23	28.080	28.160	27.730	27.850	27.654	70,533,963
2025-12-22	28.070	28.400	28.060	28.200	28.001	63,979,553
2025-12-19	27.850	28.480	27.810	27.980	27.783	71,460,854
2025-12-18	28.030	28.200	27.600	27.660	27.465	75,852,013
2025-12-17	28.310	28.630	27.870	28.430	28.230	83,385,970
2025-12-16	28.650	28.940	28.000	28.300	28.101	53,067,159
2025-12-15	29.180	29.450	28.640	28.680	28.478	62,038,683
2025-12-12	29.220	29.830	28.690	29.550	29.342	67,903,114
2025-12-11	29.850	30.060	29.290	29.300	29.094	59,236,581
2025-12-10	30.120	30.190	29.350	29.790	29.580	88,011,888
2025-12-09	30.300	30.860	29.980	30.420	30.206	100,083,601
2025-12-08	29.670	30.260	29.600	30.140	29.928	98,642,037
2025-12-05	29.910	30.570	29.290	30.370	30.156	86,638,232
2025-12-04	30.400	30.500	29.700	30.260	30.047	63,130,430
2025-12-03	31.200	31.310	30.280	30.430	30.216	102,152,229
2025-12-02	30.630	32.230	30.600	31.320	31.099	154,661,998
2025-12-01	30.100	31.400	29.560	30.760	30.543	131,436,921
2025-11-28	29.480	30.590	29.470	30.030	29.819	134,791,670
2025-11-27	29.350	29.870	29.160	29.170	28.965	82,726,707
2025-11-26	28.490	29.680	28.340	29.340	29.133	112,740,928
2025-11-25	27.890	29.090	27.850	28.500	28.299	90,017,926
2025-11-24	27.510	27.750	27.050	27.570	27.376	48,901,974
2025-11-21	28.000	28.080	27.360	27.420	27.227	71,031,706
2025-11-20	28.500	28.950	28.300	28.300	28.101	54,010,604
2025-11-19	28.350	28.610	28.010	28.240	28.041	50,101,552
2025-11-18	28.300	28.680	28.080	28.400	28.200	44,610,630
2025-11-17	28.660	28.930	28.200	28.420	28.220	64,248,199
2025-11-14	28.980	29.330	28.720	28.800	28.597	48,817,733
2025-11-13	29.150	29.470	28.960	29.350	29.143	55,852,063
2025-11-12	29.350	29.880	29.030	29.250	29.044	67,629,098
2025-11-11	30.440	30.580	29.380	29.500	29.148	97,804,198
2025-11-10	31.200	31.380	29.830	30.400	30.037	108,173,616
2025-11-07	31.890	32.100	31.180	31.250	30.877	77,043,119
2025-11-06	31.690	32.390	31.360	32.250	31.865	56,794,106
2025-11-05	31.080	31.840	30.920	31.620	31.242	63,200,162
2025-11-04	32.900	32.960	31.460	31.810	31.430	79,501,052
2025-11-03	32.900	33.070	32.000	32.940	32.547	68,681,715
2025-10-31	33.330	33.660	32.560	32.850	32.458	91,412,181
2025-10-30	34.110	34.250	32.830	33.150	32.754	103,081,182
2025-10-29	33.650	34.250	33.310	34.100	33.693	88,717,307
2025-10-28	33.980	34.060	33.180	33.590	33.189	83,934,512
2025-10-27	34.010	34.900	33.380	33.970	33.564	131,416,547
2025-10-24	32.700	33.450	32.300	33.280	32.883	101,771,301

← NewerPage 4 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.