Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.920	18.070	17.470	17.470	11.568	2,278,474
2024-07-22	18.000	18.160	17.910	17.940	11.879	2,196,621
2024-07-19	17.880	18.170	17.680	18.080	11.972	2,268,810
2024-07-18	17.870	17.950	17.530	17.930	11.872	2,306,773
2024-07-17	18.200	18.200	17.830	17.850	11.819	2,408,996
2024-07-16	18.370	18.470	18.130	18.200	12.051	2,084,732
2024-07-15	18.690	18.700	18.350	18.380	12.170	1,799,369
2024-07-12	18.880	18.880	18.640	18.750	12.415	2,000,184
2024-07-11	18.680	18.970	18.480	18.800	12.448	2,718,316
2024-07-10	18.080	18.520	18.080	18.310	12.124	2,457,448
2024-07-09	18.000	18.390	17.800	18.240	12.078	3,369,516
2024-07-08	18.390	18.480	17.920	17.970	11.899	2,884,497
2024-07-05	18.200	18.580	18.080	18.500	12.250	2,012,438
2024-07-04	18.760	18.760	18.200	18.240	12.078	2,399,672
2024-07-03	18.520	18.720	18.490	18.550	12.283	2,366,084
2024-07-02	18.820	18.980	18.550	18.560	12.290	3,188,477
2024-07-01	18.670	18.840	18.420	18.770	12.429	3,404,445
2024-06-28	18.920	19.110	18.620	18.700	12.382	3,395,860
2024-06-27	19.420	19.530	18.850	18.880	12.501	2,521,899
2024-06-26	19.040	19.450	18.880	19.420	12.859	2,401,004
2024-06-25	18.810	19.190	18.730	19.040	12.607	3,856,436
2024-06-24	19.270	19.280	18.620	18.800	12.448	4,557,534
2024-06-21	19.260	19.530	19.150	19.330	12.799	2,082,635
2024-06-20	19.880	20.040	19.300	19.320	12.793	3,410,216
2024-06-19	20.230	20.340	19.850	19.870	13.157	3,461,728
2024-06-18	20.570	20.610	20.140	20.230	13.395	3,851,816
2024-06-17	20.820	20.950	20.440	20.550	13.607	3,798,716
2024-06-14	21.120	21.120	20.770	20.950	13.872	3,886,562
2024-06-13	21.400	21.410	21.000	21.060	13.945	2,718,025
2024-06-12	21.450	21.680	21.250	21.300	14.104	2,962,072
2024-06-11	21.370	21.580	21.100	21.530	14.256	1,880,044
2024-06-07	21.510	21.680	21.230	21.430	14.190	3,096,068
2024-06-06	21.780	21.890	21.160	21.290	14.097	3,193,396
2024-06-05	22.110	22.290	21.640	21.670	14.349	2,690,640
2024-06-04	22.060	22.270	21.700	22.180	14.687	3,406,072
2024-06-03	22.300	22.340	21.970	22.050	14.600	4,536,821
2024-05-31	22.360	22.720	22.140	22.420	14.845	3,690,187
2024-05-30	22.270	22.610	22.190	22.330	14.786	2,224,243
2024-05-29	22.110	22.450	22.060	22.310	14.773	2,449,525
2024-05-28	22.660	22.670	22.240	22.290	14.640	1,918,228
2024-05-27	22.350	22.590	22.130	22.540	14.804	2,126,196
2024-05-24	22.360	22.650	22.270	22.340	14.673	2,643,576
2024-05-23	22.880	22.890	22.240	22.340	14.673	2,952,949
2024-05-22	22.840	22.950	22.660	22.740	14.936	2,573,447
2024-05-21	23.000	23.060	22.710	22.750	14.942	2,444,960
2024-05-20	23.150	23.390	22.890	23.120	15.185	4,184,848
2024-05-17	22.540	23.080	22.540	23.050	15.139	3,846,668
2024-05-16	22.630	23.050	22.520	22.620	14.857	3,289,477
2024-05-15	22.800	22.940	22.410	22.620	14.857	2,992,407
2024-05-14	22.970	22.970	22.550	22.570	14.824	4,227,939
2024-05-13	23.010	23.090	22.610	22.650	14.877	5,264,997
2024-05-10	23.300	23.430	23.080	23.180	15.225	3,803,008
2024-05-09	23.170	23.500	23.050	23.150	15.205	5,547,040
2024-05-08	23.370	23.620	23.030	23.140	15.198	5,360,983
2024-05-07	23.100	23.630	23.000	23.530	15.455	7,489,106
2024-05-06	23.100	23.340	22.750	23.100	15.172	7,067,614
2024-04-30	22.620	23.150	22.560	23.060	15.146	7,765,274
2024-04-29	21.850	22.930	21.650	22.790	14.969	11,135,520
2024-04-26	20.760	21.850	20.700	21.460	14.095	9,326,151
2024-04-25	20.140	20.700	20.140	20.680	13.583	3,073,960

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7400 CNY
2025-06-17	0.2800 CNY
2024-05-29	0.1800 CNY
2023-05-30	0.2500 CNY
2022-05-27	0.2500 CNY
2021-05-21	0.3100 CNY
2020-06-02	0.1000 CNY
2019-05-24	0.1200 CNY

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