Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.400	28.850	27.300	28.650	18.623	9,515,566
2022-11-01	25.880	27.650	25.630	27.460	17.849	7,547,384
2022-10-31	25.400	26.180	25.210	25.760	16.744	5,053,542
2022-10-28	26.630	26.760	25.460	25.480	16.562	6,087,840
2022-10-27	27.630	27.850	26.610	26.670	17.336	7,709,169
2022-10-26	26.840	28.440	26.840	27.640	17.966	9,650,073
2022-10-25	27.210	27.580	26.660	27.000	17.550	6,743,535
2022-10-24	27.460	28.200	27.320	27.580	17.927	5,482,544
2022-10-21	27.390	27.760	27.060	27.380	17.797	3,543,852
2022-10-20	27.510	27.960	27.050	27.520	17.888	5,365,630
2022-10-19	27.600	28.500	27.350	27.720	18.018	6,491,206
2022-10-18	27.850	28.250	27.490	27.730	18.025	5,016,639
2022-10-17	27.200	28.400	27.000	27.710	18.012	6,163,196
2022-10-14	27.000	27.480	26.810	27.200	17.680	6,083,389
2022-10-13	26.490	27.660	26.410	26.750	17.388	9,355,595
2022-10-12	25.700	26.950	25.410	26.840	17.446	13,039,246
2022-10-11	25.420	25.850	25.070	25.510	16.582	4,554,454
2022-10-10	26.000	26.210	25.130	25.260	16.419	5,408,673
2022-09-30	26.760	26.760	25.800	25.880	16.822	4,881,201
2022-09-29	27.350	27.350	26.330	26.640	17.316	5,162,684
2022-09-28	28.100	28.100	26.910	26.940	17.511	5,828,537
2022-09-27	27.710	28.240	27.580	28.180	18.317	4,018,609
2022-09-26	28.080	28.210	27.400	27.480	17.862	4,966,132
2022-09-23	29.050	29.050	27.670	28.210	18.337	7,818,754
2022-09-22	29.000	29.500	28.700	28.800	18.720	6,042,248
2022-09-21	29.130	29.630	28.580	29.180	18.967	7,090,828
2022-09-20	29.720	29.940	29.040	29.130	18.935	4,725,385
2022-09-19	29.510	30.180	29.010	29.350	19.078	7,002,557
2022-09-16	29.950	30.300	29.160	29.310	19.052	6,771,577
2022-09-15	31.520	31.700	29.150	29.800	19.370	13,163,120
2022-09-14	31.540	32.060	31.280	31.520	20.488	5,513,889
2022-09-13	32.610	32.820	31.510	32.030	20.820	8,061,879
2022-09-09	33.100	33.280	31.580	32.480	21.112	10,272,828
2022-09-08	33.060	33.300	32.370	32.740	21.281	6,725,614
2022-09-07	33.880	33.900	32.850	33.060	21.489	9,376,535
2022-09-06	32.960	34.800	32.360	33.910	22.042	10,833,412
2022-09-05	33.000	33.750	32.190	32.920	21.398	10,152,845
2022-09-02	32.270	33.000	31.660	32.450	21.093	11,043,795
2022-09-01	31.120	33.930	27.840	32.450	21.093	17,678,509
2022-08-31	31.000	32.500	30.300	30.930	20.105	18,718,110
2022-08-30	30.600	31.170	29.700	30.510	19.832	10,364,268
2022-08-29	31.320	33.330	30.340	30.740	19.981	17,781,707
2022-08-26	31.550	32.660	30.200	31.550	20.508	11,882,835
2022-08-25	31.460	32.570	30.570	31.310	20.352	25,663,535
2022-08-24	36.590	36.760	32.630	32.630	21.210	28,030,909
2022-08-23	36.200	36.910	34.910	36.250	23.563	22,796,771
2022-08-22	35.140	37.100	34.080	36.300	23.595	38,633,163
2022-08-19	38.540	38.540	33.660	34.300	22.295	63,901,184
2022-08-18	35.040	35.040	34.850	35.040	22.777	16,366,059
2022-08-17	31.450	31.850	31.150	31.850	20.703	10,311,244
2022-08-16	28.200	29.100	27.770	28.950	18.818	11,671,919
2022-08-15	27.310	29.090	27.060	27.910	18.142	11,665,707
2022-08-12	27.500	28.100	27.370	27.450	17.843	4,131,095
2022-08-11	28.600	28.600	27.550	27.720	18.018	5,020,012
2022-08-10	27.750	28.140	27.490	28.010	18.207	4,904,527
2022-08-09	27.570	28.110	27.270	27.700	18.005	5,164,608
2022-08-08	26.910	27.800	26.910	27.620	17.953	7,317,034
2022-08-05	27.500	27.780	26.270	27.170	17.661	12,053,418
2022-08-04	24.900	27.460	24.800	27.460	17.849	7,863,996
2022-08-03	24.400	25.420	24.400	24.960	16.224	5,221,974

← NewerPage 17 of 21 · 1,217 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.