Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.730	25.080	24.620	24.750	16.088	3,469,078
2023-04-26	23.990	25.150	23.830	24.850	16.153	3,955,523
2023-04-25	24.950	25.150	24.000	24.300	15.795	4,506,012
2023-04-24	24.900	25.400	24.800	25.140	16.341	2,477,293
2023-04-21	25.760	25.850	25.110	25.150	16.348	2,485,763
2023-04-20	25.960	26.200	25.500	25.660	16.679	2,386,951
2023-04-19	26.000	26.330	25.880	26.160	17.004	2,171,325
2023-04-18	26.190	26.330	26.000	26.060	16.939	2,143,293
2023-04-17	25.710	26.260	25.710	26.130	16.985	2,933,897
2023-04-14	25.560	25.990	25.560	25.820	16.783	3,826,656
2023-04-13	26.030	26.030	25.300	25.480	16.562	4,620,570
2023-04-12	26.390	26.400	25.870	25.980	16.887	4,511,026
2023-04-11	26.430	26.470	26.130	26.340	17.121	2,241,090
2023-04-10	27.300	27.300	26.050	26.370	17.141	4,015,380
2023-04-07	27.020	27.280	26.850	27.200	17.680	2,087,488
2023-04-06	26.790	27.130	26.460	27.020	17.563	2,892,606
2023-04-04	27.940	28.020	26.670	26.720	17.368	7,319,680
2023-04-03	27.740	28.150	27.680	28.010	18.207	5,041,298
2023-03-31	27.540	27.930	27.350	27.620	17.953	2,715,074
2023-03-30	27.480	28.260	27.310	27.460	17.849	3,876,182
2023-03-29	27.450	27.780	27.230	27.460	17.849	3,561,933
2023-03-28	27.950	27.950	27.300	27.370	17.791	4,150,594
2023-03-27	28.190	28.280	27.640	27.770	18.051	3,517,822
2023-03-24	28.340	28.490	28.030	28.130	18.285	2,455,934
2023-03-23	28.690	28.690	28.250	28.280	18.382	2,416,840
2023-03-22	28.800	29.100	28.600	28.600	18.590	2,201,352
2023-03-21	28.180	28.710	28.110	28.620	18.603	2,131,769
2023-03-20	28.450	28.530	27.830	28.120	18.278	3,733,677
2023-03-17	28.740	28.890	28.360	28.520	18.538	1,857,104
2023-03-16	28.600	29.130	28.340	28.430	18.480	1,906,610
2023-03-15	28.630	29.050	28.630	28.800	18.720	2,040,931
2023-03-14	28.600	28.950	27.960	28.640	18.616	2,977,348
2023-03-13	29.020	29.130	28.310	28.630	18.610	2,940,622
2023-03-10	29.590	29.800	28.880	29.050	18.883	2,807,731
2023-03-09	29.070	29.920	28.930	29.690	19.299	3,429,281
2023-03-08	28.960	29.080	28.760	28.970	18.831	2,325,942
2023-03-07	29.660	29.850	28.760	28.770	18.701	3,220,080
2023-03-06	29.610	29.800	29.350	29.700	19.305	2,496,089
2023-03-03	29.980	30.150	29.480	29.590	19.234	2,552,980
2023-03-02	30.140	30.280	29.840	29.890	19.429	2,145,413
2023-03-01	30.470	30.470	30.030	30.120	19.578	2,612,817
2023-02-28	30.270	30.530	29.950	30.340	19.721	2,513,870
2023-02-27	30.460	30.870	30.150	30.270	19.676	2,848,757
2023-02-24	30.800	31.120	30.400	30.550	19.858	3,139,635
2023-02-23	30.250	31.550	30.060	30.750	19.988	5,887,465
2023-02-22	30.300	30.460	29.910	30.070	19.546	4,896,719
2023-02-21	30.670	30.770	30.110	30.300	19.695	2,809,202
2023-02-20	29.810	30.470	29.480	30.430	19.780	3,905,589
2023-02-17	29.810	30.800	29.670	29.880	19.422	4,731,634
2023-02-16	31.310	31.390	29.550	29.800	19.370	6,150,276
2023-02-15	31.230	31.640	31.140	31.300	20.345	4,417,634
2023-02-14	30.900	32.090	30.680	31.340	20.371	7,655,866
2023-02-13	30.900	31.240	30.680	30.850	20.053	3,914,008
2023-02-10	31.200	31.310	30.660	30.900	20.085	4,307,016
2023-02-09	31.000	31.600	30.910	31.300	20.345	4,054,809
2023-02-08	31.430	31.950	31.090	31.120	20.228	3,765,262
2023-02-07	31.600	31.760	31.180	31.490	20.469	3,810,665
2023-02-06	31.430	31.960	31.100	31.650	20.573	5,791,599
2023-02-03	30.700	31.600	30.530	31.460	20.449	7,240,414
2023-02-02	31.110	31.250	30.700	30.700	19.955	3,954,708

← NewerPage 15 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.