Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.030	32.260	31.380	32.130	31.746	61,681,032
2025-10-22	31.990	32.700	31.860	32.400	32.013	75,843,887
2025-10-21	31.050	32.500	31.050	32.260	31.875	158,118,703
2025-10-20	31.820	31.870	30.190	30.410	30.047	175,040,820
2025-10-17	32.800	32.800	31.060	31.200	30.827	109,184,646
2025-10-16	33.010	34.130	32.550	32.870	32.478	107,488,415
2025-10-15	32.110	33.770	31.800	33.410	33.011	131,387,171
2025-10-14	33.850	35.000	31.700	32.020	31.638	166,772,060
2025-10-13	32.690	34.000	32.680	33.430	33.031	199,718,983
2025-10-10	38.980	39.380	35.650	35.870	35.442	205,579,112
2025-10-09	37.490	40.680	37.000	39.590	39.117	222,652,023
2025-09-30	35.290	37.650	35.050	37.500	37.052	210,531,389
2025-09-29	35.500	36.290	35.070	35.350	34.928	129,386,001
2025-09-26	35.760	36.050	34.280	34.960	34.543	147,999,599
2025-09-25	34.650	36.880	34.400	35.770	35.343	192,338,451
2025-09-24	33.400	34.910	33.000	34.800	34.384	149,210,618
2025-09-23	35.650	35.800	33.000	34.150	33.742	211,698,093
2025-09-22	33.990	35.670	33.800	35.140	34.720	260,555,775
2025-09-19	32.970	33.630	32.560	32.620	32.231	137,262,550
2025-09-18	32.500	33.970	32.200	32.820	32.428	173,908,577
2025-09-17	33.590	34.060	32.570	33.200	32.804	136,483,965
2025-09-16	33.710	34.180	32.980	33.440	33.041	153,667,107
2025-09-15	33.090	34.240	32.140	34.110	33.703	229,237,251
2025-09-12	32.210	32.850	31.500	32.340	31.954	156,737,486
2025-09-11	30.830	32.400	30.300	32.210	31.825	191,331,676
2025-09-10	31.180	31.500	30.640	31.080	30.709	113,341,913
2025-09-09	32.000	32.130	31.020	31.180	30.808	141,856,303
2025-09-08	33.000	33.850	32.180	32.540	32.151	145,866,460
2025-09-05	31.870	33.000	31.320	32.800	32.408	163,330,768
2025-09-04	32.990	33.790	31.310	31.880	31.499	185,997,923
2025-09-03	33.360	33.650	32.180	32.510	32.122	174,094,762
2025-09-02	35.000	35.000	32.910	33.240	32.843	245,517,608
2025-09-01	36.740	37.000	34.500	35.680	35.254	219,375,753
2025-08-29	34.880	37.170	33.950	36.720	36.282	238,939,468
2025-08-28	34.290	35.010	33.340	34.930	34.513	229,283,020
2025-08-27	33.830	35.880	33.190	34.390	33.979	283,695,522
2025-08-26	30.580	34.060	30.420	34.060	33.653	240,873,207
2025-08-25	31.280	32.000	30.630	30.960	30.590	231,958,533
2025-08-22	30.000	31.210	29.410	29.870	29.513	225,331,315
2025-08-21	29.000	30.420	28.900	29.680	29.326	195,784,444
2025-08-20	28.200	29.480	28.000	29.000	28.654	166,297,670
2025-08-19	28.230	28.980	27.920	28.200	27.863	156,935,297
2025-08-18	26.200	28.740	26.200	28.310	27.972	253,739,571
2025-08-15	25.410	26.660	25.380	26.130	25.818	187,216,865
2025-08-14	24.220	25.850	24.070	25.680	25.373	241,148,464
2025-08-13	23.990	24.260	23.780	24.160	23.872	98,991,461
2025-08-12	23.910	24.230	23.680	23.870	23.585	77,300,582
2025-08-11	23.010	24.110	23.010	23.990	23.704	190,793,696
2025-08-08	23.220	23.300	22.780	22.860	22.587	78,264,962
2025-08-07	23.710	24.130	23.310	23.320	23.042	149,885,170
2025-08-06	23.000	23.050	22.700	23.030	22.755	55,778,265
2025-08-05	22.910	23.300	22.850	23.070	22.795	54,405,921
2025-08-04	22.620	22.850	22.360	22.830	22.557	52,198,780
2025-08-01	23.020	23.590	22.800	22.880	22.607	76,435,859
2025-07-31	23.260	23.640	22.900	23.020	22.745	80,189,835
2025-07-30	23.530	23.740	23.200	23.340	23.061	72,064,482
2025-07-29	23.500	23.570	23.170	23.570	23.289	55,831,659
2025-07-28	23.940	24.030	23.480	23.600	23.318	77,283,361
2025-07-25	23.890	24.150	23.680	23.790	23.506	70,544,730
2025-07-24	23.720	24.050	23.630	23.830	23.545	92,003,026

← NewerPage 5 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.