Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.310	23.470	22.820	23.260	22.729	68,965,669
2024-10-25	23.680	23.780	22.880	23.310	22.778	98,679,479
2024-10-24	24.200	24.200	23.090	23.600	23.061	103,595,704
2024-10-23	24.500	24.700	23.840	24.220	23.667	103,092,691
2024-10-22	23.500	24.580	23.230	24.460	23.901	134,436,880
2024-10-21	22.900	24.360	22.500	23.680	23.139	161,870,320
2024-10-18	21.590	22.930	21.460	22.500	21.986	124,645,439
2024-10-17	21.610	22.250	21.430	21.450	20.960	61,032,547
2024-10-16	21.750	21.840	21.290	21.550	21.058	68,723,271
2024-10-15	22.690	22.840	22.000	22.000	21.498	77,429,774
2024-10-14	22.150	22.810	21.980	22.680	22.162	83,240,398
2024-10-11	22.730	22.830	21.880	22.130	21.625	80,661,231
2024-10-10	22.180	23.750	22.180	22.980	22.455	142,997,088
2024-10-09	23.680	23.680	22.150	22.150	21.644	166,106,851
2024-10-08	24.940	24.940	22.600	24.450	23.892	221,303,166
2024-09-30	21.700	22.920	21.200	22.670	22.152	168,719,054
2024-09-27	19.960	21.120	19.750	20.940	20.462	143,014,982
2024-09-26	19.370	19.700	18.660	19.690	19.240	121,064,620
2024-09-25	19.300	20.230	19.300	19.400	18.957	90,627,815
2024-09-24	18.770	19.360	18.350	19.200	18.761	81,229,806
2024-09-23	18.660	19.200	18.490	18.630	18.205	50,646,972
2024-09-20	18.300	18.720	18.280	18.640	18.214	55,020,537
2024-09-19	18.300	18.460	18.030	18.160	17.745	46,470,816
2024-09-18	18.360	18.670	17.870	18.040	17.628	44,747,132
2024-09-13	18.400	18.850	18.370	18.530	18.107	41,901,514
2024-09-12	18.980	19.050	18.390	18.400	17.980	43,579,546
2024-09-11	19.150	19.200	18.760	18.830	18.400	33,268,700
2024-09-10	18.900	19.420	18.550	19.250	18.810	51,842,961
2024-09-09	18.900	19.150	18.700	18.960	18.527	34,169,720
2024-09-06	19.350	19.410	18.980	18.980	18.547	38,778,385
2024-09-05	19.460	19.610	19.280	19.350	18.908	40,506,633
2024-09-04	19.710	19.710	19.150	19.490	19.045	61,857,365
2024-09-03	19.920	20.320	19.850	20.000	19.543	54,105,943
2024-09-02	21.090	21.200	20.000	20.020	19.563	100,740,461
2024-08-30	19.690	21.500	19.640	21.240	20.755	126,324,446
2024-08-29	19.290	19.990	18.980	19.620	19.172	58,497,390
2024-08-28	19.330	19.740	19.200	19.360	18.918	49,660,435
2024-08-27	20.060	20.090	19.280	19.340	18.898	72,042,355
2024-08-26	20.450	20.590	20.000	20.160	19.700	48,329,023
2024-08-23	20.300	20.630	20.100	20.450	19.983	44,902,745
2024-08-22	20.750	20.800	20.130	20.380	19.866	65,807,816
2024-08-21	19.910	21.300	19.900	20.840	20.314	95,525,684
2024-08-20	20.290	20.530	20.000	20.080	19.573	40,571,694
2024-08-19	20.160	20.800	20.070	20.300	19.788	61,721,012
2024-08-16	20.500	20.600	20.080	20.090	19.583	54,139,473
2024-08-15	20.550	20.980	20.280	20.390	19.875	72,042,135
2024-08-14	20.810	20.890	20.260	20.600	20.080	44,958,165
2024-08-13	20.540	20.850	20.390	20.700	20.178	42,558,979
2024-08-12	20.500	20.880	20.390	20.510	19.992	33,798,735
2024-08-09	20.310	20.950	20.140	20.550	20.031	59,258,049
2024-08-08	19.900	20.440	19.650	20.200	19.690	56,090,302
2024-08-07	19.990	20.380	19.850	19.950	19.447	46,734,451
2024-08-06	20.290	20.450	19.760	20.020	19.515	59,607,056
2024-08-05	20.220	20.670	19.830	19.940	19.437	111,678,993
2024-08-02	21.110	21.640	21.000	21.160	20.626	56,476,063
2024-08-01	21.800	21.840	21.240	21.480	20.938	72,789,204
2024-07-31	21.300	21.680	20.880	21.520	20.977	89,851,601
2024-07-30	21.380	21.770	21.120	21.230	20.694	63,855,556
2024-07-29	21.390	21.830	20.870	21.510	20.967	62,237,793
2024-07-26	21.540	21.930	21.240	21.620	21.074	72,964,110

← NewerPage 9 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.