Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.140	20.700	20.140	20.680	13.583	3,073,960
2024-04-24	20.050	20.340	19.810	20.270	13.313	2,496,020
2024-04-23	20.480	20.500	20.060	20.080	13.189	2,369,036
2024-04-22	20.470	20.800	20.310	20.390	13.392	3,101,488
2024-04-19	20.330	20.650	20.180	20.530	13.484	3,047,956
2024-04-18	20.260	20.640	20.000	20.340	13.359	3,859,037
2024-04-17	19.220	20.300	19.220	20.250	13.300	5,354,817
2024-04-16	19.580	19.730	18.870	19.310	12.683	7,071,343
2024-04-15	20.360	20.360	19.440	19.700	12.939	4,430,824
2024-04-12	20.600	20.640	20.200	20.240	13.294	2,670,512
2024-04-11	20.440	20.880	20.280	20.540	13.491	2,727,640
2024-04-10	20.850	21.000	20.400	20.540	13.491	2,772,632
2024-04-09	20.600	20.960	20.580	20.960	13.767	2,052,577
2024-04-08	21.070	21.150	20.560	20.600	13.530	2,868,934
2024-04-03	20.990	21.220	20.830	21.070	13.839	3,050,576
2024-04-02	20.860	21.190	20.830	21.070	13.839	4,117,093
2024-04-01	20.110	21.070	20.040	20.850	13.694	5,780,140
2024-03-29	19.720	19.970	19.720	19.950	13.103	1,497,020
2024-03-28	19.390	19.880	19.390	19.720	12.952	2,896,090
2024-03-27	20.120	20.120	19.410	19.470	12.788	2,570,908
2024-03-26	20.030	20.270	19.820	20.100	13.202	2,771,596
2024-03-25	20.240	20.670	20.000	20.060	13.176	3,305,136
2024-03-22	20.440	20.650	20.190	20.310	13.340	2,980,339
2024-03-21	20.670	20.670	20.310	20.520	13.478	2,743,582
2024-03-20	20.560	20.690	20.450	20.640	13.556	2,832,720
2024-03-19	20.450	20.880	20.340	20.560	13.504	3,798,526
2024-03-18	19.980	20.710	19.970	20.510	13.471	5,368,670
2024-03-15	19.710	19.860	19.450	19.810	13.011	1,889,921
2024-03-14	19.800	19.880	19.520	19.660	12.913	2,062,232
2024-03-13	19.850	19.940	19.720	19.840	13.031	2,167,164
2024-03-12	19.710	19.860	19.490	19.820	13.018	3,485,118
2024-03-11	19.580	20.110	19.430	19.670	12.919	4,571,989
2024-03-08	19.090	19.210	18.830	19.040	12.506	2,418,320
2024-03-07	19.390	19.440	19.080	19.100	12.545	2,338,104
2024-03-06	19.280	19.580	19.240	19.390	12.736	1,947,680
2024-03-05	19.380	19.430	19.150	19.420	12.755	2,118,893
2024-03-04	19.630	19.790	19.180	19.380	12.729	4,272,474
2024-03-01	19.880	19.990	19.600	19.730	12.959	3,714,290
2024-02-29	19.550	19.970	19.380	19.940	13.097	4,641,923
2024-02-28	19.780	20.440	19.320	19.750	12.972	5,749,908
2024-02-27	19.510	19.800	19.460	19.800	13.005	2,784,324
2024-02-26	19.450	19.870	19.320	19.580	12.860	2,973,130
2024-02-23	19.500	19.530	19.160	19.470	12.788	2,519,848
2024-02-22	19.300	19.590	19.160	19.460	12.781	2,564,089
2024-02-21	19.380	19.790	19.080	19.400	12.742	3,141,732
2024-02-20	19.380	19.410	19.110	19.380	12.729	2,212,896
2024-02-19	19.940	20.070	19.290	19.490	12.801	4,549,505
2024-02-08	18.410	20.400	18.410	19.910	13.077	7,397,114
2024-02-07	18.120	18.780	17.710	18.700	12.282	5,544,917
2024-02-06	16.900	18.410	16.600	18.070	11.869	5,240,384
2024-02-05	16.720	17.600	15.850	16.900	11.100	5,843,296
2024-02-02	17.110	17.280	16.100	16.860	11.074	4,811,586
2024-02-01	17.510	17.590	16.010	17.090	11.225	3,748,361
2024-01-31	18.450	18.610	17.420	17.600	11.560	3,656,636
2024-01-30	19.020	19.160	18.500	18.530	12.171	2,325,889
2024-01-29	19.590	19.600	19.020	19.090	12.538	2,349,819
2024-01-26	19.640	19.860	19.450	19.510	12.814	2,110,571
2024-01-25	19.080	19.650	19.010	19.630	12.893	3,026,304
2024-01-24	18.780	19.190	18.400	19.160	12.584	3,085,367
2024-01-23	18.200	18.790	18.120	18.730	12.302	3,021,310

← NewerPage 11 of 21 · 1,216 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.