Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.500	25.500	23.920	24.360	15.834	4,177,226
2022-08-01	25.600	25.800	25.200	25.600	16.640	2,576,351
2022-07-29	25.990	26.090	25.450	25.670	16.686	3,584,623
2022-07-28	25.770	26.100	25.700	25.890	16.829	2,639,624
2022-07-27	25.580	25.960	25.460	25.770	16.751	3,104,332
2022-07-26	25.670	25.670	25.240	25.500	16.575	2,249,360
2022-07-25	25.410	26.060	25.190	25.690	16.699	3,935,106
2022-07-22	25.400	25.700	24.850	25.190	16.374	3,506,239
2022-07-21	25.610	26.170	25.170	25.400	16.510	4,223,209
2022-07-20	25.550	25.950	25.210	25.820	16.783	4,603,640
2022-07-19	24.580	25.920	24.580	25.500	16.575	5,628,286
2022-07-18	24.660	25.470	24.600	24.740	16.081	3,532,344
2022-07-15	24.150	24.680	23.890	24.470	15.906	4,533,324
2022-07-14	24.020	24.320	24.000	24.170	15.711	2,374,778
2022-07-13	24.150	24.250	23.730	24.020	15.613	2,274,836
2022-07-12	24.340	24.460	23.960	23.960	15.574	2,727,790
2022-07-11	24.490	24.750	24.100	24.240	15.756	2,757,240
2022-07-08	25.020	25.330	24.430	24.510	15.932	4,342,764
2022-07-07	25.010	25.250	24.930	25.020	16.263	2,435,548
2022-07-06	25.280	25.280	24.770	24.960	16.224	3,332,230
2022-07-05	25.800	26.100	24.920	25.300	16.445	5,098,024
2022-07-04	25.380	26.380	25.170	25.950	16.868	5,950,899
2022-07-01	25.680	26.600	25.320	25.380	16.497	5,489,710
2022-06-30	25.780	25.970	25.170	25.680	16.692	6,015,665
2022-06-29	26.540	27.400	25.500	25.500	16.575	10,186,783
2022-06-28	26.360	27.220	25.850	26.270	17.076	15,964,391
2022-06-27	27.600	28.630	26.730	27.040	17.576	24,495,894
2022-06-24	24.000	26.030	23.860	26.030	16.920	10,356,462
2022-06-23	23.400	24.320	23.400	23.660	15.379	3,080,546
2022-06-22	23.410	23.680	23.130	23.140	15.041	1,717,168
2022-06-21	23.720	23.860	23.420	23.500	15.275	1,588,188
2022-06-20	23.900	24.200	23.600	23.720	15.418	1,955,978
2022-06-17	23.660	24.060	23.530	23.900	15.535	1,508,120
2022-06-16	24.000	24.240	23.700	23.850	15.503	2,016,056
2022-06-15	24.260	24.470	24.000	24.000	15.600	2,594,154
2022-06-14	23.980	24.260	23.660	24.260	15.769	2,337,372
2022-06-13	23.780	24.650	23.610	24.150	15.698	4,223,493
2022-06-10	23.600	23.950	23.330	23.840	15.496	2,147,628
2022-06-09	23.850	23.940	23.560	23.850	15.503	1,849,495
2022-06-08	23.830	24.000	23.250	23.850	15.503	2,772,193
2022-06-07	24.300	24.300	23.530	23.830	15.490	3,150,635
2022-06-06	23.150	24.160	23.140	24.030	15.620	4,358,008
2022-06-02	23.060	23.310	22.900	23.140	15.041	1,562,530
2022-06-01	23.000	23.450	22.880	23.310	15.152	2,235,177
2022-05-31	23.250	23.450	22.650	23.050	14.983	2,164,366
2022-05-30	23.510	23.600	23.130	23.250	15.113	1,593,943
2022-05-27	23.850	23.850	23.240	23.420	15.223	2,211,421
2022-05-26	23.580	24.050	23.300	23.890	15.366	2,697,915
2022-05-25	23.290	23.730	23.290	23.580	15.167	2,264,548
2022-05-24	23.530	23.840	23.260	23.320	15.000	3,481,694
2022-05-23	23.410	23.980	23.370	23.490	15.109	2,448,936
2022-05-20	23.250	23.640	23.110	23.520	15.128	2,275,764
2022-05-19	22.860	23.160	22.730	23.150	14.890	2,992,946
2022-05-18	22.960	24.050	22.800	23.280	14.974	4,917,590
2022-05-17	23.050	23.050	22.520	22.980	14.781	1,577,976
2022-05-16	22.980	23.190	22.870	23.000	14.794	1,694,605
2022-05-13	22.980	23.070	22.800	22.990	14.787	1,648,894
2022-05-12	22.580	23.040	22.500	22.790	14.659	2,196,405
2022-05-11	23.130	23.380	22.800	22.820	14.678	3,586,168
2022-05-10	22.430	23.100	22.260	23.000	14.794	2,645,960

← NewerPage 18 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.