Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	50.600	51.960	50.450	51.500	34.469	4,900,253
2026-04-17	50.450	51.290	49.300	50.440	33.759	4,701,817
2026-04-16	49.580	50.700	49.170	50.500	33.799	3,121,752
2026-04-15	50.220	50.880	49.510	49.640	33.224	5,508,722
2026-04-14	48.980	50.400	48.290	50.070	33.512	6,998,927
2026-04-13	48.170	48.970	48.060	48.450	32.427	3,780,202
2026-04-10	48.400	48.830	48.080	48.270	32.307	3,092,036
2026-04-09	48.000	48.560	47.300	48.000	32.126	4,026,932
2026-04-08	46.800	48.680	46.780	48.560	32.501	4,478,663
2026-04-07	44.950	46.770	44.950	46.280	30.975	4,433,340
2026-04-03	46.000	46.200	44.220	45.100	30.185	4,020,528
2026-04-02	46.650	46.890	45.320	46.000	30.788	3,975,872
2026-04-01	47.980	48.030	46.300	46.920	31.403	7,704,726
2026-03-31	50.360	51.240	46.950	47.020	31.470	7,343,364
2026-03-30	48.930	49.460	47.780	49.370	33.043	3,932,830
2026-03-27	48.890	50.200	48.360	49.680	33.251	3,411,252
2026-03-26	49.550	51.200	49.010	49.260	32.970	4,166,140
2026-03-25	48.920	50.480	48.560	49.550	33.164	6,232,428
2026-03-24	48.360	49.080	47.520	48.890	32.722	4,434,726
2026-03-23	48.010	49.350	46.980	47.420	31.738	4,327,830
2026-03-20	50.890	50.950	49.020	49.200	32.929	5,400,934
2026-03-19	51.080	52.780	50.140	50.950	34.101	4,445,061
2026-03-18	50.780	51.990	49.750	51.780	34.656	5,964,790
2026-03-17	54.240	54.240	50.250	50.650	33.900	5,555,820
2026-03-16	53.860	54.800	52.770	54.260	36.316	4,262,765
2026-03-13	53.530	54.880	53.320	53.860	36.048	7,590,635
2026-03-12	52.750	53.270	52.150	52.740	35.299	4,867,572
2026-03-11	53.380	53.710	51.610	52.670	35.252	4,726,570
2026-03-10	52.900	53.490	52.010	53.120	35.553	3,773,977
2026-03-09	53.000	53.550	51.500	52.300	35.004	6,413,226
2026-03-06	52.940	55.660	52.560	53.700	35.941	4,181,187
2026-03-05	54.280	55.100	52.410	53.190	35.600	4,590,516
2026-03-04	54.220	55.200	52.670	53.160	35.580	3,802,120
2026-03-03	54.650	57.280	53.960	55.010	36.818	7,482,655
2026-03-02	54.930	56.300	54.610	54.880	36.731	4,247,008
2026-02-27	56.210	56.390	54.910	55.950	37.447	4,710,803
2026-02-26	53.410	56.200	53.310	55.980	37.467	8,136,450
2026-02-25	52.940	53.800	52.530	53.290	35.667	3,162,419
2026-02-24	53.640	53.660	51.420	52.880	35.392	6,440,467
2026-02-13	51.490	53.630	51.200	53.300	35.673	5,482,251
2026-02-12	50.610	52.240	50.510	51.550	34.502	3,799,836
2026-02-11	50.320	51.270	50.300	50.740	33.960	3,702,011
2026-02-10	50.470	51.390	49.780	50.690	33.927	4,885,924
2026-02-09	51.670	51.780	50.090	50.290	33.659	6,390,567
2026-02-06	51.500	52.350	50.500	51.080	34.188	4,921,041
2026-02-05	54.900	54.930	51.520	51.710	34.609	6,992,440
2026-02-04	55.520	57.990	53.400	55.180	36.932	6,425,109
2026-02-03	55.720	57.250	55.180	55.750	37.313	4,836,048
2026-02-02	58.110	58.110	55.060	55.800	37.347	4,568,859
2026-01-30	55.180	58.860	54.610	58.690	39.281	7,064,521
2026-01-29	57.580	58.070	54.480	55.780	37.333	5,151,755
2026-01-28	59.490	59.700	56.810	58.140	38.913	5,372,232
2026-01-27	58.600	60.980	57.500	59.740	39.984	5,895,130
2026-01-26	59.000	60.220	57.770	58.630	39.241	3,799,932
2026-01-23	58.830	59.890	57.800	58.860	39.395	3,640,848
2026-01-22	58.330	59.430	57.340	58.990	39.482	4,729,267
2026-01-21	56.800	57.890	55.560	57.670	38.598	3,509,914
2026-01-20	57.960	58.230	55.880	56.800	38.016	3,575,284
2026-01-19	56.660	58.620	56.660	57.980	38.806	4,039,364
2026-01-16	56.000	58.290	55.600	57.050	38.183	5,494,652

← NewerPage 3 of 5 · 242 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.