Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	20.510	20.920	20.330	20.880	13.714	2,596,660
2023-10-26	20.340	20.560	20.020	20.480	13.451	2,213,044
2023-10-25	20.280	20.640	20.220	20.340	13.359	1,841,529
2023-10-24	19.890	20.280	19.850	20.210	13.274	2,524,199
2023-10-23	20.360	20.600	19.710	19.830	13.024	3,504,389
2023-10-20	20.380	20.700	20.300	20.360	13.373	1,733,768
2023-10-19	20.500	20.800	20.360	20.380	13.386	2,121,033
2023-10-18	21.020	21.060	20.580	20.590	13.524	1,584,192
2023-10-17	21.020	21.120	20.920	21.060	13.832	1,754,084
2023-10-16	21.360	21.470	20.910	21.030	13.813	2,375,043
2023-10-13	21.360	21.440	21.110	21.350	14.023	2,123,178
2023-10-12	21.180	21.460	21.070	21.420	14.069	3,703,341
2023-10-11	21.050	21.260	20.960	21.040	13.819	2,061,116
2023-10-10	21.120	21.360	20.940	20.940	13.753	1,983,728
2023-10-09	21.440	21.440	21.050	21.190	13.918	3,147,896
2023-09-28	21.110	21.640	21.100	21.440	14.082	4,908,047
2023-09-27	21.190	21.460	20.560	21.300	13.990	6,898,562
2023-09-26	22.120	22.120	21.270	21.280	13.977	4,683,460
2023-09-25	22.680	22.680	22.140	22.160	14.555	3,061,374
2023-09-22	22.180	22.620	22.160	22.600	14.844	1,405,856
2023-09-21	22.560	22.610	22.200	22.220	14.594	1,459,428
2023-09-20	22.540	22.770	22.490	22.510	14.785	1,437,105
2023-09-19	22.700	22.830	22.500	22.590	14.837	1,773,484
2023-09-18	22.550	22.910	22.470	22.780	14.962	1,776,296
2023-09-15	22.840	23.000	22.490	22.650	14.877	2,381,431
2023-09-14	22.750	22.960	22.520	22.820	14.988	1,824,692
2023-09-13	23.040	23.070	22.610	22.770	14.955	1,242,460
2023-09-12	22.910	23.140	22.820	23.070	15.152	1,579,905
2023-09-11	22.600	23.000	22.390	22.880	15.028	2,135,469
2023-09-08	22.710	22.850	22.530	22.530	14.798	1,129,388
2023-09-07	23.040	23.050	22.640	22.660	14.883	1,781,180
2023-09-06	22.820	23.110	22.610	23.080	15.159	2,046,964
2023-09-05	22.770	22.980	22.700	22.810	14.982	1,969,326
2023-09-04	22.700	22.900	22.470	22.800	14.975	2,708,833
2023-09-01	22.450	22.750	22.450	22.660	14.883	2,114,624
2023-08-31	22.660	22.760	22.400	22.530	14.798	1,838,604
2023-08-30	22.140	22.890	22.140	22.670	14.890	2,936,357
2023-08-29	21.780	22.400	21.780	22.300	14.647	2,240,702
2023-08-28	22.380	22.640	21.820	21.850	14.351	2,842,027
2023-08-25	21.750	21.950	21.500	21.640	14.213	1,795,388
2023-08-24	21.550	21.960	21.400	21.750	14.285	1,601,293
2023-08-23	22.050	22.050	21.450	21.500	14.121	2,292,520
2023-08-22	22.520	22.520	21.580	21.990	14.443	3,488,064
2023-08-21	22.660	22.870	22.270	22.290	14.640	2,225,772
2023-08-18	23.040	23.220	22.660	22.670	14.890	1,813,856
2023-08-17	22.770	23.190	22.430	23.090	15.166	2,194,840
2023-08-16	22.730	23.000	22.640	22.810	14.982	1,594,805
2023-08-15	22.960	23.130	22.650	22.820	14.988	1,604,593
2023-08-14	22.760	22.950	22.620	22.920	15.054	1,931,336
2023-08-11	23.460	23.600	22.910	22.910	15.047	2,504,766
2023-08-10	23.330	23.700	23.330	23.460	15.409	1,310,711
2023-08-09	23.750	23.750	23.400	23.420	15.382	1,929,017
2023-08-08	24.000	24.040	23.630	23.740	15.593	2,655,125
2023-08-07	24.780	24.780	23.950	23.980	15.750	4,818,934
2023-08-04	24.610	24.960	24.580	24.780	16.276	2,450,397
2023-08-03	24.600	24.790	24.520	24.610	16.164	1,714,488
2023-08-02	24.660	24.840	24.580	24.710	16.230	1,983,052
2023-08-01	24.810	24.950	24.640	24.690	16.216	2,539,502
2023-07-31	24.550	24.860	24.450	24.820	16.302	3,027,493
2023-07-28	24.290	24.570	23.990	24.500	16.092	1,810,196

← NewerPage 13 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.