Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.990	21.580	19.960	21.520	21.520	99,068,959
2026-10-19	19.770	20.130	19.720	20.110	20.110	30,837,951
2026-10-16	20.350	20.420	19.680	19.930	19.930	50,513,052
2026-10-15	19.600	20.300	19.500	20.230	20.230	53,388,316
2026-10-14	20.500	20.550	20.020	20.030	20.030	51,031,719
2026-10-13	20.480	20.830	20.330	20.630	20.630	63,543,145
2026-10-12	21.300	21.400	20.810	20.850	20.850	60,423,016
2026-10-09	21.710	21.780	20.960	21.510	21.510	80,233,008
2026-10-08	22.790	23.030	21.560	21.700	21.700	79,454,078
2026-09-30	23.130	23.430	22.760	22.790	22.790	56,551,168
2026-09-29	23.000	23.260	22.840	23.000	23.000	47,735,016
2026-09-28	24.240	24.300	22.980	23.150	23.150	73,753,828
2026-09-24	24.410	24.450	23.770	23.940	23.940	86,450,594
2026-09-23	24.840	25.080	24.400	24.450	24.450	105,604,914
2026-09-22	25.000	25.480	24.000	24.640	24.640	237,107,641
2026-09-21	23.500	23.820	23.180	23.800	23.800	95,211,648
2026-09-18	22.690	23.600	22.650	23.330	23.330	131,091,578
2026-09-17	21.310	22.350	21.310	22.280	22.280	60,182,965
2026-09-16	21.370	21.780	21.140	21.530	21.530	38,913,375
2026-09-15	21.980	22.080	21.330	21.370	21.370	56,004,664
2026-09-14	22.030	22.350	21.970	22.060	22.060	38,903,301
2026-09-11	22.300	22.660	22.020	22.240	22.240	50,871,254
2026-09-10	22.800	22.850	22.460	22.530	22.530	44,462,426
2026-09-09	23.530	23.650	22.910	23.010	23.010	77,556,789
2026-09-08	23.600	24.170	23.230	23.680	23.680	88,270,062
2026-09-07	23.600	23.790	23.340	23.600	23.600	58,046,293
2026-09-04	23.900	23.980	23.230	23.410	23.410	60,439,895
2026-09-03	24.140	24.240	23.580	23.780	23.780	60,994,336
2026-09-02	23.730	24.450	23.690	24.140	24.140	87,389,047
2026-09-01	24.160	24.260	23.900	23.930	23.930	62,991,312
2026-08-31	23.250	24.300	23.250	24.250	24.250	102,320,016
2026-08-28	23.830	24.080	23.510	23.510	23.510	66,733,695
2026-08-27	23.620	24.220	23.500	23.890	23.890	96,784,094
2026-08-26	23.070	24.080	22.900	23.820	23.820	123,792,000
2026-08-25	23.490	23.620	22.680	23.070	23.070	85,145,781
2026-08-24	24.380	24.800	23.350	23.480	23.480	183,865,016
2026-08-21	22.440	23.640	22.290	23.400	23.400	170,966,062
2026-08-20	22.080	22.430	21.860	22.020	22.020	40,836,090
2026-08-19	22.200	22.360	21.880	21.980	21.980	60,119,535
2026-08-18	22.010	22.590	21.710	22.480	22.480	71,080,211
2026-08-17	21.810	22.130	21.710	22.110	22.110	42,563,320
2026-08-14	22.170	22.340	21.680	21.880	21.880	58,745,480
2026-08-13	22.570	22.690	22.110	22.120	22.120	61,752,305
2026-08-12	22.600	22.690	22.420	22.560	22.560	53,885,023
2026-08-11	22.680	23.000	22.620	22.700	22.700	49,315,262
2026-08-10	23.300	23.360	22.730	22.830	22.830	73,190,234
2026-08-07	23.440	23.900	23.160	23.290	23.290	83,806,141
2026-08-06	23.400	23.910	23.320	23.440	23.440	84,970,562
2026-08-05	22.990	23.860	22.880	23.710	23.710	114,668,141
2026-08-04	23.300	23.400	23.050	23.110	23.110	65,406,879
2026-08-03	22.870	23.420	22.630	23.240	23.240	53,281,723
2026-07-31	23.070	23.490	23.070	23.100	23.100	74,782,352
2026-07-30	23.480	23.600	23.010	23.060	23.060	95,696,719
2026-07-29	22.980	23.980	22.930	23.690	23.690	139,693,734
2026-07-28	22.570	23.410	22.550	22.850	22.850	91,099,234
2026-07-27	22.500	23.050	22.080	22.870	22.870	70,835,523
2026-07-24	22.050	23.620	21.930	22.670	22.670	101,065,031
2026-07-23	22.160	22.490	21.800	22.490	22.490	68,632,258
2026-07-22	23.190	23.290	22.370	22.380	22.380	115,074,250
2026-07-21	22.990	23.500	22.760	23.420	23.420	114,522,844

Page 1 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.