Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.500	22.820	22.350	22.690	14.595	2,437,924
2022-05-06	22.000	22.610	21.910	22.590	14.530	3,373,929
2022-05-05	21.960	22.600	21.630	22.490	14.466	4,954,226
2022-04-29	21.580	22.020	21.480	22.000	14.151	4,789,576
2022-04-28	21.670	21.670	21.250	21.440	13.790	4,757,221
2022-04-27	20.490	21.540	19.680	21.530	13.848	5,754,447
2022-04-26	20.140	21.220	19.800	20.550	13.218	8,168,537
2022-04-25	20.060	20.200	19.300	20.120	12.941	4,041,299
2022-04-22	20.400	20.990	19.990	20.490	13.179	3,110,655
2022-04-21	21.240	21.400	20.330	20.730	13.334	2,765,084
2022-04-20	21.170	21.920	21.080	21.280	13.688	2,536,569
2022-04-19	21.260	21.420	20.940	21.210	13.643	1,500,572
2022-04-18	21.250	21.460	20.710	21.200	13.636	1,880,858
2022-04-15	21.500	21.540	21.190	21.420	13.778	2,107,894
2022-04-14	21.100	21.610	20.920	21.510	13.836	3,243,969
2022-04-13	20.500	21.450	20.400	21.180	13.623	3,309,280
2022-04-12	20.500	20.850	20.020	20.720	13.327	3,247,860
2022-04-11	21.290	21.570	20.510	20.610	13.257	4,421,130
2022-04-08	21.910	22.080	21.300	21.410	13.771	3,225,611
2022-04-07	22.150	22.380	21.870	21.940	14.112	2,133,420
2022-04-06	22.110	22.460	22.060	22.460	14.447	1,884,928
2022-04-01	22.370	22.410	21.940	22.200	14.279	2,068,892
2022-03-31	22.360	22.790	22.040	22.430	14.427	3,044,957
2022-03-30	22.010	22.280	21.960	22.190	14.273	2,092,720
2022-03-29	22.640	22.730	21.850	22.000	14.151	2,502,443
2022-03-28	22.050	23.180	21.590	22.550	14.504	4,126,240
2022-03-25	22.210	22.380	22.030	22.070	14.196	1,777,776
2022-03-24	22.300	22.320	21.940	22.160	14.254	1,772,300
2022-03-23	22.490	22.530	22.260	22.340	14.369	2,086,080
2022-03-22	22.590	22.600	22.200	22.390	14.402	1,721,188
2022-03-21	22.470	22.650	22.160	22.530	14.492	2,109,287
2022-03-18	22.200	22.490	22.000	22.450	14.440	2,130,695
2022-03-17	22.220	22.550	22.000	22.260	14.318	3,912,883
2022-03-16	21.500	22.040	20.930	21.820	14.035	4,223,988
2022-03-15	22.500	22.600	21.300	21.380	13.752	4,535,471
2022-03-14	22.980	23.330	22.550	22.800	14.665	4,933,445
2022-03-11	22.000	23.020	21.850	22.950	14.762	3,572,876
2022-03-10	23.070	23.270	22.610	22.650	14.569	3,488,889
2022-03-09	22.900	23.150	21.420	22.700	14.601	5,459,720
2022-03-08	24.000	24.290	22.530	22.760	14.640	6,773,305
2022-03-07	24.870	24.870	23.710	24.010	15.444	3,862,826
2022-03-04	25.410	25.600	24.850	24.970	16.061	3,742,471
2022-03-03	25.800	25.890	25.100	25.510	16.408	4,053,734
2022-03-02	25.950	26.120	25.610	25.670	16.511	3,643,419
2022-03-01	26.010	26.780	25.980	26.190	16.846	3,579,084
2022-02-28	26.370	26.370	25.570	25.910	16.666	2,899,468
2022-02-25	26.110	26.550	26.110	26.290	16.910	3,666,384
2022-02-24	26.770	27.190	25.470	25.960	16.698	7,168,992
2022-02-23	26.550	26.990	26.450	26.810	17.245	3,182,381
2022-02-22	26.760	26.870	26.250	26.370	16.962	5,000,190
2022-02-21	25.670	27.230	25.430	27.100	17.431	9,141,927
2022-02-18	25.500	25.700	25.180	25.540	16.428	3,766,600
2022-02-17	25.580	26.180	25.580	25.750	16.563	3,615,290
2022-02-16	25.300	26.000	25.280	25.760	16.569	2,934,840
2022-02-15	25.530	25.860	25.030	25.270	16.254	3,206,856
2022-02-14	24.850	25.970	24.600	25.550	16.434	4,661,803
2022-02-11	26.220	26.220	24.900	24.900	16.016	6,148,183
2022-02-10	26.680	27.100	26.200	26.310	16.923	4,704,763
2022-02-09	26.150	26.620	25.900	26.490	17.039	4,519,928
2022-02-08	25.750	26.260	25.650	26.100	16.788	3,194,728

← NewerPage 19 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.