Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.110	31.250	30.700	30.700	19.955	3,954,708
2023-02-01	30.800	31.150	30.600	31.110	20.222	3,592,489
2023-01-31	30.700	31.080	30.370	30.800	20.020	3,417,729
2023-01-30	31.000	31.380	30.440	30.660	19.929	5,452,330
2023-01-20	30.460	30.930	30.360	30.540	19.851	3,838,727
2023-01-19	30.220	30.780	30.170	30.490	19.819	4,350,505
2023-01-18	30.180	30.530	30.020	30.220	19.643	3,082,101
2023-01-17	29.830	30.700	29.820	30.180	19.617	4,589,407
2023-01-16	29.660	30.400	29.450	29.950	19.468	5,169,530
2023-01-13	29.900	30.150	29.450	29.650	19.273	3,680,292
2023-01-12	29.890	30.530	29.700	29.830	19.390	4,742,719
2023-01-11	30.330	30.370	29.700	29.700	19.305	4,963,419
2023-01-10	30.390	30.540	29.940	30.400	19.760	6,330,254
2023-01-09	31.500	31.500	30.250	30.390	19.754	10,952,325
2023-01-06	29.800	31.920	29.670	31.550	20.508	16,745,263
2023-01-05	30.130	30.380	29.650	29.890	19.429	7,910,703
2023-01-04	31.010	31.270	29.680	30.020	19.513	14,361,948
2023-01-03	29.600	31.370	29.080	30.760	19.994	22,611,746
2022-12-30	26.550	29.020	26.260	29.020	18.863	11,520,858
2022-12-29	26.440	26.700	26.320	26.380	17.147	2,183,256
2022-12-28	26.880	26.990	26.450	26.530	17.245	2,650,216
2022-12-27	27.010	27.190	26.420	26.940	17.511	3,708,288
2022-12-26	26.180	26.850	26.180	26.740	17.381	3,891,476
2022-12-23	26.400	26.580	26.110	26.180	17.017	4,566,961
2022-12-22	27.370	27.690	26.430	26.610	17.297	6,518,550
2022-12-21	27.410	27.720	27.100	27.370	17.791	4,329,380
2022-12-20	27.680	28.030	27.400	27.580	17.927	4,630,333
2022-12-19	29.000	29.830	27.620	27.790	18.064	8,965,726
2022-12-16	29.600	30.080	28.680	28.860	18.759	9,125,561
2022-12-15	29.340	29.840	29.020	29.130	18.935	6,172,535
2022-12-14	29.120	30.200	28.940	29.480	19.162	9,985,650
2022-12-13	30.490	30.520	28.920	29.230	19.000	11,825,069
2022-12-12	30.240	31.380	29.610	29.850	19.403	17,943,703
2022-12-09	29.370	29.540	28.880	29.030	18.870	4,956,506
2022-12-08	28.650	29.660	28.650	29.300	19.045	7,117,994
2022-12-07	28.760	29.150	28.530	28.810	18.727	4,605,054
2022-12-06	28.800	29.180	28.440	28.880	18.772	4,584,624
2022-12-05	29.220	29.690	28.580	28.740	18.681	5,559,324
2022-12-02	29.000	29.460	28.750	29.110	18.922	7,812,033
2022-12-01	27.800	29.450	27.730	29.140	18.941	11,749,191
2022-11-30	27.580	27.840	27.300	27.490	17.869	3,311,944
2022-11-29	27.200	27.690	27.200	27.580	17.927	3,843,412
2022-11-28	27.260	27.290	26.770	27.200	17.680	4,238,173
2022-11-25	28.600	28.600	27.480	27.520	17.888	5,685,368
2022-11-24	28.300	28.840	28.210	28.600	18.590	5,489,059
2022-11-23	28.110	28.580	27.470	28.290	18.389	6,270,057
2022-11-22	27.900	29.490	27.710	28.130	18.285	13,474,510
2022-11-21	28.550	28.730	27.540	27.970	18.181	9,171,509
2022-11-18	28.510	29.970	28.400	28.980	18.837	11,402,094
2022-11-17	28.810	28.880	27.830	28.390	18.454	6,348,058
2022-11-16	29.650	30.080	28.790	28.930	18.805	7,444,849
2022-11-15	28.400	29.350	28.210	29.300	19.045	5,248,642
2022-11-14	28.230	29.090	28.100	28.360	18.434	5,116,836
2022-11-11	29.450	29.710	28.600	28.730	18.675	6,603,464
2022-11-10	28.880	29.030	28.550	28.790	18.714	3,812,481
2022-11-09	29.370	29.450	28.500	29.080	18.902	6,171,309
2022-11-08	30.190	30.290	28.960	29.380	19.097	8,540,875
2022-11-07	29.000	30.370	28.880	30.210	19.637	9,943,599
2022-11-04	28.100	29.660	28.030	29.070	18.896	9,833,528
2022-11-03	28.150	28.550	27.840	27.880	18.122	7,330,292

← NewerPage 16 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.