Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.380	27.600	25.300	27.200	26.686	250,285,412
2025-01-20	25.100	25.580	25.010	25.090	24.615	71,823,701
2025-01-17	24.510	25.130	24.360	24.840	24.370	54,896,603
2025-01-16	25.130	25.230	24.500	24.770	24.301	71,785,963
2025-01-15	25.150	25.280	24.710	24.840	24.370	65,566,704
2025-01-14	24.030	25.330	23.530	25.320	24.841	111,048,570
2025-01-13	24.300	24.480	23.700	23.890	23.438	76,377,865
2025-01-10	24.900	25.170	24.410	24.680	24.213	72,875,730
2025-01-09	24.950	25.580	24.800	25.050	24.576	80,351,399
2025-01-08	25.200	25.270	24.210	25.040	24.566	99,989,380
2025-01-07	24.420	25.450	24.290	25.440	24.959	104,100,013
2025-01-06	24.760	25.300	24.150	24.420	23.958	87,904,188
2025-01-03	25.190	25.580	24.610	25.000	24.527	106,991,394
2025-01-02	25.660	26.050	24.660	24.950	24.478	107,682,611
2024-12-31	27.310	27.350	25.720	25.810	25.322	135,210,561
2024-12-30	27.010	27.650	26.670	27.250	26.735	105,068,646
2024-12-27	28.200	28.200	26.890	26.980	26.470	151,278,969
2024-12-26	26.900	28.380	26.770	28.380	27.843	145,347,301
2024-12-25	27.010	27.650	26.880	27.090	26.578	110,018,114
2024-12-24	26.920	27.270	26.610	26.860	26.352	104,573,404
2024-12-23	28.300	28.550	26.800	26.860	26.352	165,289,078
2024-12-20	27.370	29.100	27.250	28.270	27.735	189,816,141
2024-12-19	26.130	27.540	26.070	27.430	26.911	148,501,741
2024-12-18	26.000	27.050	25.640	26.520	26.018	121,781,085
2024-12-17	26.020	26.570	25.800	25.900	25.410	91,259,795
2024-12-16	26.660	27.050	25.850	26.060	25.567	97,645,376
2024-12-13	27.260	27.820	26.560	26.690	26.185	113,212,613
2024-12-12	28.110	28.370	27.160	27.400	26.882	136,166,970
2024-12-11	26.210	28.300	25.980	27.550	27.029	199,811,097
2024-12-10	26.790	27.220	26.280	26.330	25.832	156,173,552
2024-12-09	25.750	26.300	25.480	25.920	25.430	90,524,541
2024-12-06	25.020	26.150	25.000	25.720	25.234	113,685,196
2024-12-05	24.950	25.400	24.900	25.020	24.547	69,602,475
2024-12-04	25.550	25.580	24.890	25.080	24.606	69,790,919
2024-12-03	26.000	26.040	25.390	25.610	25.126	82,632,134
2024-12-02	25.500	26.720	25.500	26.100	25.606	155,619,650
2024-11-29	24.870	26.220	24.830	25.480	24.998	144,733,728
2024-11-28	24.850	25.230	24.510	24.840	24.370	111,214,398
2024-11-27	23.070	25.300	23.020	24.990	24.419	166,471,830
2024-11-26	23.180	23.660	23.010	23.060	22.533	69,088,451
2024-11-25	24.670	24.790	23.000	23.450	22.914	151,216,451
2024-11-22	24.520	25.880	24.520	24.660	24.097	182,624,437
2024-11-21	24.750	25.140	24.500	24.810	24.243	111,576,620
2024-11-20	24.420	25.500	24.030	25.160	24.585	154,449,156
2024-11-19	24.210	24.700	23.600	24.410	23.852	157,243,392
2024-11-18	26.500	26.500	24.180	24.580	24.019	226,184,177
2024-11-15	25.280	27.430	25.210	26.420	25.817	302,250,513
2024-11-14	26.120	27.090	25.410	25.520	24.937	250,330,975
2024-11-13	25.530	26.160	24.880	25.980	25.387	257,236,916
2024-11-12	24.390	26.810	23.910	26.050	25.455	376,355,016
2024-11-11	22.890	24.380	22.650	24.370	23.813	196,778,233
2024-11-08	23.050	23.450	22.880	23.010	22.484	110,717,646
2024-11-07	23.060	23.060	22.360	22.970	22.445	152,657,726
2024-11-06	23.900	24.140	23.210	23.400	22.866	114,360,546
2024-11-05	23.330	24.090	23.080	23.950	23.403	104,021,306
2024-11-04	22.790	23.400	22.750	23.330	22.797	58,841,057
2024-11-01	23.110	23.650	22.740	22.790	22.269	87,707,359
2024-10-31	23.820	24.010	23.120	23.450	22.914	101,491,921
2024-10-30	23.300	24.170	23.210	23.740	23.198	110,709,914
2024-10-29	23.330	24.080	23.220	23.470	22.934	111,489,117

← NewerPage 8 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.