Goldenmax International Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.580	11.780	11.420	11.600	11.147	6,666,687
2022-01-27	11.910	12.080	11.500	11.520	11.070	5,662,865
2022-01-26	11.690	12.150	11.680	12.010	11.541	6,350,321
2022-01-25	13.060	13.140	11.830	11.840	11.378	14,640,763
2022-01-24	13.170	13.250	13.080	13.140	12.627	4,735,393
2022-01-21	13.220	13.320	13.050	13.260	12.742	5,733,971
2022-01-20	13.680	13.700	13.210	13.240	12.723	9,275,776
2022-01-19	13.830	13.870	13.610	13.680	13.146	6,245,700
2022-01-18	14.070	14.140	13.700	13.810	13.271	9,783,366
2022-01-17	13.760	14.140	13.700	14.030	13.482	8,416,480
2022-01-14	13.740	13.970	13.600	13.750	13.213	7,795,321
2022-01-13	14.150	14.260	13.700	13.700	13.165	9,712,844
2022-01-12	14.150	14.220	13.860	14.180	13.626	8,273,700
2022-01-11	14.170	14.280	13.850	13.960	13.415	14,771,258
2022-01-10	15.040	15.040	13.620	14.040	13.492	21,104,801
2022-01-07	14.800	15.440	14.800	15.100	14.510	24,037,299
2022-01-06	14.500	14.940	14.420	14.800	14.222	17,250,853
2022-01-05	14.810	15.050	14.420	14.640	14.068	13,892,186
2022-01-04	15.130	15.250	14.800	14.910	14.328	15,241,822
2021-12-31	15.200	15.360	14.980	15.050	14.462	12,487,083
2021-12-30	15.390	15.400	15.000	15.180	14.587	17,986,012
2021-12-29	15.500	16.200	15.350	15.390	14.789	27,310,830
2021-12-28	15.450	16.110	15.300	15.730	15.116	42,281,520
2021-12-27	14.020	15.370	14.020	15.370	14.770	19,825,683
2021-12-24	13.770	14.100	13.710	13.970	13.425	10,079,641
2021-12-23	13.890	13.910	13.710	13.710	13.175	8,813,131
2021-12-22	13.290	13.570	13.250	13.520	12.992	4,610,679
2021-12-21	13.140	13.320	13.110	13.280	12.762	3,482,754
2021-12-20	13.400	13.410	13.100	13.150	12.637	5,977,893
2021-12-17	13.700	13.710	13.430	13.440	12.915	6,027,601
2021-12-16	13.670	13.740	13.590	13.700	13.165	4,759,462
2021-12-15	13.740	13.830	13.600	13.630	13.098	4,534,764
2021-12-14	13.880	13.930	13.700	13.740	13.204	4,872,707
2021-12-13	13.930	13.990	13.780	13.880	13.338	4,278,540
2021-12-10	13.850	14.010	13.640	13.910	13.367	5,756,017
2021-12-09	14.050	14.050	13.730	13.830	13.290	5,082,013
2021-12-08	13.690	14.080	13.590	13.920	13.377	6,556,467
2021-12-07	14.070	14.120	13.380	13.560	13.031	9,277,276
2021-12-06	14.600	14.650	13.970	13.980	13.434	9,946,712
2021-12-03	14.360	14.650	14.340	14.590	14.020	5,420,637
2021-12-02	14.680	14.750	14.310	14.360	13.799	6,760,000
2021-12-01	14.670	14.790	14.460	14.780	14.203	6,858,483
2021-11-30	14.520	14.830	14.470	14.660	14.088	6,814,064
2021-11-29	14.160	14.630	14.150	14.520	13.953	6,291,221
2021-11-26	14.760	14.760	14.310	14.380	13.819	7,600,964
2021-11-25	14.770	14.930	14.680	14.740	14.164	4,804,920
2021-11-24	14.860	14.940	14.700	14.770	14.193	5,719,757
2021-11-23	14.800	14.890	14.630	14.800	14.222	8,104,270
2021-11-22	14.550	14.940	14.510	14.850	14.270	9,095,920
2021-11-19	14.220	14.580	14.120	14.550	13.982	7,938,526
2021-11-18	14.490	14.600	14.180	14.220	13.665	7,253,905
2021-11-17	14.100	14.420	14.050	14.400	13.838	7,741,527
2021-11-16	14.310	14.500	14.040	14.080	13.530	8,880,003
2021-11-15	14.600	14.770	14.290	14.400	13.838	9,850,507
2021-11-12	14.010	14.550	13.900	14.440	13.876	12,791,575
2021-11-11	13.880	14.150	13.810	14.040	13.492	8,751,684
2021-11-10	13.650	13.990	13.620	13.980	13.434	9,388,522
2021-11-09	13.460	13.820	13.400	13.800	13.261	9,067,223
2021-11-08	13.680	13.680	13.310	13.410	12.886	10,241,306
2021-11-05	13.810	14.090	13.720	13.760	13.223	11,755,492

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1250 CNY
2025-05-29	0.0850 CNY
2024-06-18	0.0600 CNY
2023-06-26	0.0850 CNY
2022-08-09	0.0850 CNY
2021-07-23	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.