Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.410	21.470	20.770	20.890	20.495	68,379,363
2025-04-23	21.600	22.130	21.150	21.400	20.995	112,283,016
2025-04-22	21.420	21.420	20.820	20.830	20.436	80,870,603
2025-04-21	20.650	21.400	20.350	21.340	20.936	93,672,785
2025-04-18	20.180	20.660	20.170	20.640	20.250	82,378,080
2025-04-17	20.000	20.580	20.000	20.150	19.769	71,375,124
2025-04-16	20.620	20.670	19.890	20.180	19.798	98,659,625
2025-04-15	21.100	21.530	20.480	20.880	20.485	118,494,568
2025-04-14	22.500	22.580	21.210	21.330	20.927	215,982,174
2025-04-11	20.210	21.650	19.800	21.080	20.681	223,356,356
2025-04-10	20.760	20.770	19.900	20.710	20.318	281,173,103
2025-04-09	17.400	19.020	17.110	18.880	18.523	282,500,927
2025-04-08	18.950	19.190	18.950	18.950	18.592	79,545,471
2025-04-07	21.050	21.050	21.050	21.050	20.652	16,963,400
2025-04-03	24.750	24.800	23.390	23.390	22.948	173,411,025
2025-04-02	26.000	26.090	25.630	25.990	25.498	40,486,005
2025-04-01	26.290	26.570	25.950	26.000	25.508	43,398,631
2025-03-31	26.600	26.630	25.780	26.140	25.646	58,359,860
2025-03-28	26.800	26.980	26.550	26.690	26.185	30,896,534
2025-03-27	27.100	27.100	26.130	26.720	26.215	44,867,277
2025-03-26	26.760	27.370	26.630	26.950	26.440	38,855,603
2025-03-25	27.400	27.710	26.650	26.780	26.273	58,076,495
2025-03-24	27.190	28.040	27.000	27.570	27.049	72,898,965
2025-03-21	27.590	28.040	26.890	26.990	26.480	54,224,879
2025-03-20	28.100	28.160	27.660	27.700	27.176	49,215,879
2025-03-19	27.780	28.080	27.530	28.000	27.470	50,880,628
2025-03-18	27.290	28.280	27.100	27.930	27.402	81,573,906
2025-03-17	27.280	27.530	27.160	27.220	26.705	40,910,918
2025-03-14	26.590	27.260	26.410	27.190	26.676	65,550,018
2025-03-13	27.730	27.740	26.410	26.650	26.146	99,904,144
2025-03-12	27.990	28.180	27.680	27.890	27.362	53,892,271
2025-03-11	27.520	28.060	27.500	27.860	27.333	48,511,975
2025-03-10	27.870	28.230	27.620	28.070	27.539	50,542,754
2025-03-07	28.610	29.010	28.000	28.090	27.559	59,786,015
2025-03-06	28.280	28.830	28.200	28.600	28.059	74,623,737
2025-03-05	28.010	28.190	27.650	28.050	27.519	55,932,583
2025-03-04	27.730	28.250	27.530	28.110	27.578	64,514,808
2025-03-03	28.400	28.690	27.810	28.000	27.470	79,254,394
2025-02-28	29.580	30.170	28.250	28.410	27.873	132,793,912
2025-02-27	30.480	30.630	29.360	30.300	29.727	151,408,080
2025-02-26	29.880	29.950	29.110	29.530	28.971	89,543,678
2025-02-25	28.970	30.590	28.840	29.970	29.403	131,883,816
2025-02-24	30.000	30.300	29.400	29.610	29.050	113,772,172
2025-02-21	29.690	30.270	29.400	29.950	29.384	153,006,256
2025-02-20	29.030	30.320	28.850	29.590	29.030	190,812,637
2025-02-19	27.660	28.600	27.550	28.540	28.000	110,921,162
2025-02-18	28.000	28.440	27.500	27.700	27.176	88,097,460
2025-02-17	27.800	28.340	27.760	28.120	27.588	94,252,223
2025-02-14	28.000	28.290	27.680	27.970	27.441	85,763,138
2025-02-13	29.120	29.220	28.030	28.040	27.510	139,027,614
2025-02-12	29.200	30.000	28.800	29.590	29.030	122,035,888
2025-02-11	29.330	29.520	28.800	29.100	28.550	91,822,147
2025-02-10	29.440	29.450	28.700	29.270	28.716	134,019,383
2025-02-07	29.650	30.240	28.900	29.430	28.873	172,254,334
2025-02-06	27.650	29.860	27.580	29.450	28.893	190,190,626
2025-02-05	28.290	28.880	27.720	27.780	27.255	156,510,630
2025-01-27	27.800	28.060	27.360	27.760	27.235	115,424,844
2025-01-24	26.480	28.280	26.380	28.150	27.618	179,868,694
2025-01-23	27.410	27.460	26.310	26.440	25.940	135,317,488
2025-01-22	27.300	27.560	26.950	27.310	26.793	161,572,752

← NewerPage 7 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.