Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.700	26.140	25.410	26.000	16.724	3,659,004
2022-01-28	25.560	26.180	25.240	25.340	16.299	3,422,933
2022-01-27	26.400	26.400	25.500	25.540	16.428	4,224,852
2022-01-26	26.520	26.830	25.930	26.330	16.936	3,767,488
2022-01-25	27.460	27.460	26.450	26.450	17.013	4,586,372
2022-01-24	27.480	27.850	26.750	27.460	17.663	4,420,641
2022-01-21	28.590	28.590	27.090	27.110	17.438	5,875,774
2022-01-20	29.300	29.370	27.920	27.940	17.971	7,607,929
2022-01-19	29.230	29.580	28.650	29.370	18.891	4,839,903
2022-01-18	30.440	30.470	29.000	29.230	18.801	8,964,835
2022-01-17	29.800	30.980	29.140	30.730	19.766	13,247,502
2022-01-14	28.630	30.060	28.330	29.510	18.981	11,045,398
2022-01-13	29.030	29.080	28.460	28.480	18.319	6,961,772
2022-01-12	28.850	29.210	28.380	29.050	18.685	8,377,846
2022-01-11	28.650	29.800	28.360	28.840	18.550	20,081,203
2022-01-10	26.250	28.900	26.150	28.640	18.422	23,398,369
2022-01-07	26.500	27.240	26.260	26.270	16.897	4,235,148
2022-01-06	25.970	26.980	25.720	26.500	17.045	8,153,174
2022-01-05	25.870	25.990	25.280	25.870	16.640	6,252,607
2022-01-04	26.020	26.160	25.730	25.870	16.640	5,138,047
2021-12-31	25.550	26.090	25.400	25.860	16.633	3,858,804
2021-12-30	25.250	25.560	25.140	25.550	16.434	3,585,448
2021-12-29	24.810	25.440	24.730	25.250	16.241	3,605,872
2021-12-28	24.690	24.820	24.620	24.810	15.958	1,987,492
2021-12-27	24.330	24.700	24.170	24.690	15.881	2,735,281
2021-12-24	24.220	24.440	23.940	24.310	15.637	3,067,300
2021-12-23	24.480	24.590	24.150	24.220	15.579	2,984,940
2021-12-22	24.500	24.600	24.300	24.530	15.778	2,034,228
2021-12-21	24.150	24.400	23.920	24.360	15.669	2,002,321
2021-12-20	24.390	24.580	24.120	24.140	15.527	1,674,620
2021-12-17	24.950	24.990	24.360	24.400	15.694	2,830,368
2021-12-16	24.750	24.950	24.710	24.890	16.010	2,412,383
2021-12-15	24.830	25.090	24.730	24.750	15.920	1,647,578
2021-12-14	25.100	25.200	24.850	24.880	16.003	1,734,264
2021-12-13	25.040	25.410	25.030	25.060	16.119	2,166,720
2021-12-10	25.220	25.220	24.980	25.040	16.106	1,839,122
2021-12-09	25.020	25.450	24.860	25.220	16.222	2,178,212
2021-12-08	24.800	24.990	24.500	24.950	16.048	1,959,870
2021-12-07	25.000	25.230	24.590	24.690	15.881	2,275,406
2021-12-06	25.680	25.700	24.860	24.900	16.016	3,527,560
2021-12-03	25.820	25.970	25.590	25.660	16.505	2,266,640
2021-12-02	25.950	26.150	25.700	25.880	16.646	2,494,984
2021-12-01	25.700	26.060	25.610	25.940	16.685	2,565,315
2021-11-30	25.790	26.090	25.600	25.780	16.582	3,360,665
2021-11-29	25.580	26.300	25.410	25.900	16.659	5,705,910
2021-11-26	25.250	25.680	25.250	25.570	16.447	2,230,138
2021-11-25	25.530	25.680	25.270	25.280	16.260	2,063,111
2021-11-24	25.680	25.790	25.350	25.470	16.383	2,272,531
2021-11-23	25.450	25.850	25.400	25.680	16.518	2,299,106
2021-11-22	25.360	25.690	25.200	25.600	16.466	2,761,173
2021-11-19	25.200	25.590	25.040	25.340	16.299	1,944,236
2021-11-18	25.500	25.710	25.200	25.280	16.260	2,431,936
2021-11-17	24.600	25.490	24.600	25.480	16.389	3,320,084
2021-11-16	25.150	25.200	24.580	24.600	15.823	1,998,615
2021-11-15	24.760	25.190	24.760	25.070	16.125	2,338,814
2021-11-12	24.530	24.880	24.400	24.760	15.926	1,871,756
2021-11-11	24.460	24.630	24.310	24.530	15.778	1,757,944
2021-11-10	24.310	24.680	23.930	24.520	15.772	2,560,419
2021-11-09	24.110	24.390	24.030	24.310	15.637	1,503,697
2021-11-08	24.300	24.400	24.050	24.260	15.604	1,562,431

← NewerPage 20 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.