Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.630	19.640	18.300	18.410	12.092	4,076,956
2024-01-19	20.040	20.190	19.560	19.590	12.867	3,046,284
2024-01-18	20.310	20.310	19.510	20.040	13.162	4,584,178
2024-01-17	20.780	20.810	20.400	20.420	13.412	1,871,232
2024-01-16	20.850	21.020	20.490	20.800	13.662	3,000,552
2024-01-15	21.070	21.180	20.760	20.910	13.734	2,152,660
2024-01-12	21.090	21.460	21.000	21.090	13.852	3,811,543
2024-01-11	20.810	21.180	20.610	21.070	13.839	3,733,641
2024-01-10	20.440	21.080	20.440	20.900	13.727	3,748,988
2024-01-09	20.450	20.910	20.310	20.610	13.537	3,497,934
2024-01-08	20.930	21.050	20.370	20.410	13.405	4,554,996
2024-01-05	21.180	21.450	20.880	20.960	13.767	3,782,884
2024-01-04	21.300	21.390	21.050	21.190	13.918	4,691,898
2024-01-03	21.860	22.100	21.300	21.490	14.115	10,509,622
2024-01-02	21.310	22.610	21.130	22.350	14.680	12,878,760
2023-12-29	21.100	21.470	20.840	21.420	14.069	5,898,096
2023-12-28	20.370	21.050	20.260	20.990	13.786	3,997,684
2023-12-27	20.360	20.490	20.020	20.410	13.405	2,057,422
2023-12-26	20.200	20.680	20.160	20.350	13.366	3,058,153
2023-12-25	20.440	20.450	19.990	20.200	13.267	2,898,873
2023-12-22	20.380	20.750	20.170	20.540	13.491	3,951,944
2023-12-21	20.100	20.410	19.680	20.350	13.366	4,272,020
2023-12-20	20.400	20.920	20.110	20.170	13.248	3,584,450
2023-12-19	20.120	20.410	19.950	20.330	13.353	2,575,348
2023-12-18	20.410	20.470	20.060	20.110	13.208	2,255,463
2023-12-15	20.540	20.820	20.460	20.550	13.497	1,756,316
2023-12-14	20.600	20.780	20.450	20.530	13.484	1,526,065
2023-12-13	20.560	20.640	20.440	20.450	13.432	1,754,688
2023-12-12	20.560	20.700	20.460	20.620	13.543	1,444,628
2023-12-11	20.250	20.660	20.020	20.600	13.530	2,822,669
2023-12-08	20.610	20.880	20.300	20.330	13.353	2,438,165
2023-12-07	20.910	20.910	20.510	20.760	13.635	2,345,206
2023-12-06	20.680	21.120	20.630	20.870	13.708	2,542,845
2023-12-05	20.920	21.090	20.700	20.700	13.596	2,835,532
2023-12-04	21.200	21.370	20.930	20.970	13.773	3,829,263
2023-12-01	21.200	21.360	20.540	21.160	13.898	6,688,120
2023-11-30	21.300	22.120	20.990	21.440	14.082	5,615,638
2023-11-29	21.630	21.650	21.310	21.370	14.036	1,873,236
2023-11-28	21.320	21.640	21.190	21.620	14.200	2,084,136
2023-11-27	21.360	21.490	21.150	21.290	13.983	2,003,166
2023-11-24	21.620	21.620	21.310	21.380	14.042	1,948,568
2023-11-23	21.300	21.640	21.260	21.600	14.187	2,186,939
2023-11-22	21.560	21.710	21.270	21.270	13.970	2,943,720
2023-11-21	21.780	21.830	21.470	21.510	14.128	2,461,673
2023-11-20	21.710	21.760	21.490	21.750	14.285	2,120,831
2023-11-17	21.380	21.640	21.320	21.610	14.194	2,213,192
2023-11-16	21.670	21.760	21.410	21.440	14.082	2,555,220
2023-11-15	21.670	21.780	21.480	21.660	14.226	3,027,636
2023-11-14	21.620	21.710	21.380	21.470	14.102	2,540,420
2023-11-13	21.200	21.660	21.200	21.610	14.194	3,970,921
2023-11-10	21.120	21.350	21.060	21.190	13.918	1,741,664
2023-11-09	21.320	21.430	21.200	21.210	13.931	1,615,125
2023-11-08	21.560	21.560	21.200	21.320	14.003	2,423,352
2023-11-07	21.540	21.570	21.390	21.420	14.069	1,946,624
2023-11-06	21.300	21.540	21.190	21.450	14.088	3,074,552
2023-11-03	21.130	21.310	21.070	21.190	13.918	2,032,034
2023-11-02	21.210	21.430	21.020	21.020	13.806	2,594,292
2023-11-01	21.040	21.450	20.980	21.370	14.036	2,917,649
2023-10-31	21.050	21.180	20.940	21.050	13.826	2,613,532
2023-10-30	20.800	20.990	20.680	20.880	13.714	2,400,808

← NewerPage 12 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.