Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.200	24.200	23.460	23.540	23.259	115,643,016
2025-07-22	23.000	24.450	22.920	23.810	23.526	184,191,449
2025-07-21	22.710	23.090	22.620	23.030	22.755	71,490,942
2025-07-18	23.200	23.300	22.630	22.710	22.439	104,949,684
2025-07-17	22.170	23.530	22.100	23.290	23.012	172,403,657
2025-07-16	22.580	22.840	22.220	22.260	21.994	70,154,253
2025-07-15	22.490	22.660	22.210	22.510	22.241	57,815,949
2025-07-14	22.660	22.740	22.440	22.440	22.172	42,767,900
2025-07-11	22.670	22.840	22.370	22.680	22.409	46,615,698
2025-07-10	22.550	22.870	22.410	22.680	22.409	41,569,071
2025-07-09	22.660	23.090	22.500	22.590	22.320	69,803,893
2025-07-08	22.180	22.670	22.150	22.640	22.370	71,663,588
2025-07-07	23.100	23.100	22.160	22.190	21.925	111,605,681
2025-07-04	23.570	23.570	23.110	23.140	22.864	66,346,145
2025-07-03	22.770	23.910	22.760	23.700	23.417	152,263,300
2025-07-02	23.110	23.110	22.590	22.660	22.389	53,002,865
2025-07-01	23.320	23.390	22.890	23.200	22.923	56,432,413
2025-06-30	23.470	23.560	23.190	23.320	23.042	66,058,149
2025-06-27	23.560	23.820	23.000	23.400	23.121	71,023,364
2025-06-26	23.890	23.950	23.300	23.400	23.121	64,564,905
2025-06-25	23.480	23.890	23.150	23.720	23.437	84,410,424
2025-06-24	23.130	23.470	22.990	23.390	23.111	77,809,655
2025-06-23	22.600	23.150	22.550	22.920	22.646	56,415,404
2025-06-20	23.140	23.180	22.690	22.780	22.508	51,539,831
2025-06-19	23.550	23.820	23.020	23.220	22.943	71,316,228
2025-06-18	22.850	23.850	22.820	23.630	23.348	125,637,587
2025-06-17	22.520	23.390	22.520	22.960	22.686	131,739,564
2025-06-16	21.900	22.650	21.850	22.320	22.054	60,445,131
2025-06-13	22.280	22.700	21.880	22.010	21.747	53,776,065
2025-06-12	22.200	22.950	22.150	22.430	22.162	82,536,922
2025-06-11	22.080	22.720	22.000	22.290	22.024	64,920,165
2025-06-10	22.110	22.420	21.750	22.080	21.816	73,744,268
2025-06-09	22.090	22.390	21.960	22.190	21.925	51,565,296
2025-06-06	22.150	22.280	21.820	21.910	21.648	59,385,074
2025-06-05	21.100	22.370	21.090	22.230	21.965	120,347,584
2025-06-04	21.040	21.420	20.960	21.250	20.848	41,995,882
2025-06-03	20.730	21.030	20.720	20.940	20.544	28,509,600
2025-05-30	21.300	21.310	20.890	20.910	20.515	50,460,307
2025-05-29	21.250	21.860	21.240	21.560	21.152	82,458,812
2025-05-28	21.060	21.390	20.910	20.960	20.564	35,246,438
2025-05-27	21.240	21.340	20.890	20.940	20.544	36,884,338
2025-05-26	20.550	21.280	20.540	21.250	20.848	50,301,989
2025-05-23	21.630	21.650	21.150	21.190	20.789	48,732,763
2025-05-22	21.620	21.890	21.400	21.460	21.054	42,360,578
2025-05-21	21.800	21.820	21.550	21.700	21.290	41,725,379
2025-05-20	21.650	22.090	21.460	21.940	21.525	61,481,310
2025-05-19	21.900	21.910	21.400	21.820	21.407	67,119,717
2025-05-16	21.900	22.200	21.810	22.000	21.584	44,581,816
2025-05-15	22.670	22.670	22.000	22.040	21.623	61,836,506
2025-05-14	22.840	23.000	22.360	22.690	22.261	94,170,596
2025-05-13	23.970	23.990	22.850	22.870	22.437	157,183,636
2025-05-12	22.700	23.300	22.480	23.160	22.722	155,824,716
2025-05-09	22.140	22.160	21.750	21.930	21.515	64,207,489
2025-05-08	21.720	22.480	21.610	22.270	21.849	98,355,534
2025-05-07	22.560	22.640	21.550	21.720	21.309	94,523,242
2025-05-06	21.380	22.080	21.380	22.070	21.653	89,617,122
2025-04-30	20.930	21.290	20.700	21.180	20.779	59,303,182
2025-04-29	20.550	20.880	20.330	20.850	20.456	53,417,924
2025-04-28	20.860	20.970	20.500	20.550	20.161	60,416,874
2025-04-25	20.890	21.400	20.860	21.040	20.642	74,823,634

← NewerPage 6 of 21 · 1,217 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.