Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	24.450	24.670	24.240	24.320	15.973	2,013,984
2023-07-26	24.510	24.590	24.330	24.440	16.052	1,652,566
2023-07-25	24.150	24.490	24.150	24.460	16.065	2,323,656
2023-07-24	24.200	24.200	23.860	23.960	15.737	1,506,240
2023-07-21	24.100	24.400	24.020	24.140	15.855	1,563,739
2023-07-20	24.340	24.490	24.100	24.170	15.875	1,757,606
2023-07-19	24.340	24.580	24.100	24.280	15.947	1,810,817
2023-07-18	24.220	24.430	24.070	24.360	16.000	1,485,328
2023-07-17	24.430	24.430	23.970	24.160	15.868	2,090,593
2023-07-14	24.470	24.630	24.240	24.300	15.960	2,050,836
2023-07-13	24.410	24.710	24.370	24.460	16.065	2,401,596
2023-07-12	24.410	24.600	24.250	24.430	16.046	2,686,525
2023-07-11	24.490	24.510	24.210	24.460	16.065	1,540,537
2023-07-10	24.210	24.500	24.170	24.420	16.039	1,895,228
2023-07-07	24.100	24.310	24.000	24.160	15.868	1,451,203
2023-07-06	24.210	24.360	24.040	24.140	15.855	1,579,575
2023-07-05	24.290	24.440	24.150	24.280	15.947	1,541,420
2023-07-04	24.380	24.420	24.200	24.250	15.927	1,666,771
2023-07-03	24.260	24.590	24.170	24.250	15.927	2,723,521
2023-06-30	23.660	24.320	23.650	24.190	15.888	3,011,060
2023-06-29	23.410	23.760	23.400	23.620	15.514	2,020,297
2023-06-28	23.320	23.530	23.100	23.530	15.455	1,897,524
2023-06-27	22.830	23.420	22.680	23.300	15.304	2,839,303
2023-06-26	23.000	23.190	22.550	22.700	14.909	3,178,300
2023-06-21	23.450	23.820	23.140	23.200	15.238	2,411,699
2023-06-20	23.450	23.630	23.330	23.490	15.428	1,963,992
2023-06-19	23.910	24.080	23.400	23.430	15.389	2,812,296
2023-06-16	23.750	24.030	23.750	23.910	15.704	1,987,311
2023-06-15	23.490	23.870	23.300	23.850	15.665	2,238,941
2023-06-14	23.680	23.680	23.330	23.410	15.376	1,433,517
2023-06-13	23.450	23.770	23.380	23.560	15.474	1,821,288
2023-06-12	23.190	23.700	22.880	23.470	15.415	2,689,025
2023-06-09	23.300	23.600	23.040	23.190	15.231	2,357,936
2023-06-08	23.390	23.780	23.010	23.300	15.304	2,182,736
2023-06-07	23.680	23.890	23.310	23.370	15.350	2,665,403
2023-06-06	24.250	24.350	23.680	23.700	15.566	2,214,674
2023-06-05	24.320	24.390	24.140	24.300	15.960	2,113,108
2023-06-02	23.560	24.260	23.560	24.240	15.921	2,407,643
2023-06-01	23.270	23.700	23.240	23.560	15.474	2,089,974
2023-05-31	23.720	23.780	23.280	23.370	15.350	3,231,480
2023-05-30	24.020	24.240	23.550	23.810	15.638	2,274,316
2023-05-29	24.550	24.690	24.030	24.180	15.717	2,437,034
2023-05-26	24.580	24.680	24.280	24.600	15.990	2,063,416
2023-05-25	24.880	24.940	24.320	24.590	15.984	2,681,675
2023-05-24	25.000	25.000	24.680	24.870	16.166	1,967,195
2023-05-23	24.970	25.350	24.900	25.050	16.283	2,996,894
2023-05-22	24.760	24.960	24.610	24.950	16.218	2,069,534
2023-05-19	24.570	24.950	24.450	24.760	16.094	2,359,544
2023-05-18	24.920	24.950	24.490	24.580	15.977	2,484,659
2023-05-17	24.950	24.970	24.690	24.860	16.159	1,956,221
2023-05-16	24.770	25.040	24.650	24.850	16.153	2,873,038
2023-05-15	24.490	24.820	24.440	24.770	16.101	2,164,343
2023-05-12	24.760	24.810	24.520	24.670	16.036	2,565,590
2023-05-11	24.830	25.040	24.500	24.650	16.023	4,277,239
2023-05-10	24.220	24.870	24.180	24.740	16.081	2,915,591
2023-05-09	24.750	24.870	24.160	24.240	15.756	3,265,916
2023-05-08	24.480	25.060	24.440	24.620	16.003	3,657,663
2023-05-05	24.740	24.770	24.160	24.290	15.789	2,551,972
2023-05-04	24.540	24.890	24.300	24.610	15.997	4,763,850
2023-04-28	24.810	24.950	24.360	24.690	16.049	4,236,875

← NewerPage 14 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.