Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	55.500	56.880	55.120	56.100	37.547	3,252,440
2026-01-14	56.500	56.590	54.310	55.880	37.400	5,269,233
2026-01-13	59.090	59.100	56.250	56.620	37.896	5,455,872
2026-01-12	56.760	60.060	55.900	59.730	39.977	10,405,316
2026-01-09	53.810	57.330	53.780	56.600	37.882	8,509,702
2026-01-08	54.380	54.630	53.030	53.850	36.042	5,886,108
2026-01-07	53.010	55.420	52.730	55.040	36.838	7,699,331
2026-01-06	52.950	55.220	52.880	53.000	35.473	4,621,695
2026-01-05	52.470	53.250	51.800	52.950	35.439	4,143,881
2025-12-31	52.900	53.200	51.440	52.680	35.259	3,529,654
2025-12-30	52.800	54.100	52.010	52.900	35.406	5,629,624
2025-12-29	50.540	53.390	50.350	53.380	35.727	8,386,986
2025-12-26	50.780	50.880	49.650	50.280	33.652	5,122,894
2025-12-25	51.270	51.510	49.210	50.780	33.987	4,286,979
2025-12-24	51.530	51.890	50.810	51.270	34.315	3,320,730
2025-12-23	51.720	52.350	51.320	51.520	34.482	2,420,094
2025-12-22	52.620	52.810	51.690	51.840	34.696	3,919,928
2025-12-19	53.140	53.370	52.200	52.600	35.205	2,676,284
2025-12-18	53.040	53.850	52.830	53.100	35.540	2,149,124
2025-12-17	52.200	53.590	52.010	53.510	35.814	2,134,259
2025-12-16	52.690	53.390	51.490	52.190	34.931	1,901,952
2025-12-15	52.010	53.450	52.000	52.660	35.245	2,704,552
2025-12-12	52.200	52.800	51.700	52.220	34.951	2,771,300
2025-12-11	53.890	53.990	52.200	52.490	35.131	3,651,777
2025-12-10	53.210	54.990	53.210	54.070	36.189	3,730,991
2025-12-09	54.170	54.500	52.880	53.200	35.606	2,633,799
2025-12-08	54.570	55.200	53.310	54.230	36.296	3,538,973
2025-12-05	53.520	54.460	52.700	54.070	36.189	3,452,841
2025-12-04	51.780	54.110	51.100	53.830	36.028	5,747,309
2025-12-03	51.660	53.130	50.850	51.150	34.234	3,148,082
2025-12-02	52.070	52.730	51.300	51.450	34.435	2,410,920
2025-12-01	51.130	52.600	50.970	52.000	34.803	2,971,197
2025-11-28	50.480	51.770	49.820	51.110	34.208	2,739,050
2025-11-27	49.930	51.100	49.600	50.210	33.605	2,732,233
2025-11-26	49.190	50.800	49.050	49.810	33.338	2,728,528
2025-11-25	49.500	51.330	49.250	49.320	33.010	3,739,664
2025-11-24	49.700	50.540	48.740	49.000	32.795	2,878,600
2025-11-21	52.080	52.580	49.510	49.700	33.264	5,060,524
2025-11-20	55.860	55.860	53.000	53.130	35.560	3,693,155
2025-11-19	55.500	56.100	53.420	55.880	37.400	4,661,862
2025-11-18	55.000	56.140	54.500	55.980	37.467	3,951,765
2025-11-17	56.180	57.410	55.000	55.170	36.925	4,953,676
2025-11-14	58.590	59.320	56.110	56.180	37.601	7,307,636
2025-11-13	59.950	60.300	57.590	59.520	39.836	7,683,229
2025-11-12	63.060	63.290	58.880	60.900	40.760	12,520,350
2025-11-11	58.070	63.890	56.690	63.700	42.634	15,745,693
2025-11-10	61.680	61.700	55.910	58.080	38.873	13,384,562
2025-11-07	53.230	58.880	53.180	58.880	39.408	10,372,556
2025-11-06	50.670	55.000	50.360	53.530	35.827	7,246,848
2025-11-05	49.700	51.160	48.990	51.100	34.201	4,174,596
2025-11-04	51.520	52.440	49.300	50.180	33.585	5,683,200
2025-11-03	51.330	54.450	51.300	52.590	35.198	6,327,383
2025-10-31	50.870	52.750	50.700	51.300	34.335	3,403,957
2025-10-30	51.960	52.130	50.810	50.880	34.054	3,329,677
2025-10-29	52.980	53.320	50.910	52.090	34.864	6,386,633
2025-10-28	51.270	52.810	50.800	52.760	35.312	4,963,036
2025-10-27	51.230	52.780	50.490	51.240	34.295	5,419,089
2025-10-24	48.750	51.790	48.340	51.250	34.301	6,435,935
2025-10-23	50.640	50.980	48.380	48.730	32.615	4,702,766
2025-10-22	49.880	51.170	48.510	50.580	33.853	7,407,132

← NewerPage 4 of 21 · 1,212 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.