Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	59.000	59.260	54.890	55.590	55.590	14,232,443
2026-07-15	57.740	61.980	57.400	59.000	59.000	16,584,809
2026-07-14	52.640	57.090	52.300	56.610	56.610	18,228,852
2026-07-13	58.340	62.540	51.380	52.230	52.230	27,727,611
2026-07-10	59.390	60.490	56.000	56.850	56.850	14,773,492
2026-07-09	58.500	60.520	55.560	59.550	59.550	18,491,076
2026-07-08	58.380	62.660	58.010	60.010	60.010	22,285,094
2026-07-07	54.160	58.210	52.880	58.000	58.000	17,911,248
2026-07-06	54.660	56.880	54.000	54.600	54.600	13,548,777
2026-07-03	53.580	56.800	53.090	54.600	54.600	14,912,502
2026-07-02	51.300	56.760	49.710	52.740	52.740	16,913,039
2026-07-01	52.000	53.670	51.350	51.600	51.600	8,192,251
2026-06-30	51.420	52.860	51.330	52.060	52.060	7,163,727
2026-06-29	51.080	52.290	49.100	51.420	51.420	9,773,813
2026-06-26	53.010	53.380	50.510	51.100	51.100	10,026,705
2026-06-25	54.600	54.650	52.900	53.130	53.130	9,013,820
2026-06-24	55.800	55.990	52.710	54.450	54.450	12,723,134
2026-06-23	53.510	56.890	51.050	55.650	55.650	18,214,234
2026-06-22	54.040	54.490	51.580	52.950	52.950	12,408,896
2026-06-18	52.880	55.220	51.710	54.500	54.500	14,301,590
2026-06-17	77.210	80.770	76.890	78.360	52.446	16,480,444
2026-06-16	75.290	78.390	73.390	77.670	51.984	16,690,633
2026-06-15	69.950	76.930	67.600	75.810	50.739	26,250,909
2026-06-12	67.000	70.150	66.660	69.940	46.811	12,438,584
2026-06-11	65.300	68.080	65.000	66.990	44.836	10,823,544
2026-06-10	63.150	65.760	62.590	65.430	43.792	9,370,896
2026-06-09	62.690	63.810	59.500	63.160	42.273	7,990,758
2026-06-08	62.530	63.500	60.880	61.460	41.135	6,813,036
2026-06-05	64.100	66.200	62.690	64.470	43.149	6,165,851
2026-06-04	62.590	64.720	62.100	64.080	42.888	5,437,129
2026-06-03	65.280	65.520	62.820	63.600	42.567	6,132,316
2026-06-02	63.000	65.990	61.200	65.410	43.779	9,178,866
2026-06-01	62.990	64.920	62.780	63.490	42.494	8,134,040
2026-05-29	69.180	69.780	63.260	63.260	42.340	13,350,205
2026-05-28	63.930	70.310	63.930	68.050	45.546	20,760,685
2026-05-27	60.900	64.290	60.900	63.920	42.781	10,117,023
2026-05-26	62.260	62.700	60.400	61.950	41.463	14,079,282
2026-05-25	64.300	66.990	61.600	61.800	41.363	15,483,872
2026-05-22	63.700	65.080	61.990	64.140	42.929	7,181,250
2026-05-21	65.250	66.080	63.300	63.640	42.594	8,126,062
2026-05-20	63.810	65.810	63.630	65.250	43.672	7,874,044
2026-05-19	62.800	64.120	61.530	64.000	42.835	5,838,620
2026-05-18	61.510	63.800	61.280	62.670	41.945	8,661,294
2026-05-15	61.350	65.550	61.270	62.320	41.710	13,435,142
2026-05-14	61.760	62.660	60.360	61.230	40.981	6,520,560
2026-05-13	61.000	62.780	60.140	61.760	41.336	6,303,519
2026-05-12	60.800	61.550	59.170	61.000	40.827	6,878,560
2026-05-11	57.820	61.290	57.400	60.540	40.519	14,825,747
2026-05-08	56.640	59.950	55.640	57.820	38.699	9,197,756
2026-05-07	54.750	56.660	54.500	56.640	37.909	6,897,178
2026-05-06	52.990	55.180	52.950	54.810	36.684	7,210,299
2026-04-30	54.320	54.550	52.220	52.800	35.339	7,557,511
2026-04-29	53.000	55.180	51.660	54.330	36.363	11,362,996
2026-04-28	53.010	54.320	52.900	54.210	36.283	7,797,418
2026-04-27	51.020	53.570	50.760	52.980	35.459	5,547,488
2026-04-24	52.200	52.700	51.100	51.220	34.281	2,897,230
2026-04-23	52.210	53.000	51.900	52.270	34.984	3,608,097
2026-04-22	51.220	52.470	50.930	52.260	34.977	5,340,261
2026-04-21	51.280	52.200	50.880	51.500	34.469	3,619,359
2026-04-20	50.600	51.960	50.450	51.500	34.469	4,900,253

← NewerPage 2 of 5 · 241 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.