Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	46.540	50.200	46.410	49.770	33.311	8,032,442
2025-10-20	47.390	47.790	46.010	46.530	31.142	2,676,402
2025-10-17	46.950	47.660	46.500	46.500	31.122	2,515,484
2025-10-16	48.680	48.900	46.500	47.160	31.564	3,891,914
2025-10-15	47.200	49.370	46.610	48.700	32.595	4,158,003
2025-10-14	49.320	49.320	46.200	47.100	31.524	5,661,148
2025-10-13	47.950	49.490	47.160	49.070	32.842	4,749,764
2025-10-10	48.960	50.770	47.910	49.850	33.364	6,667,400
2025-10-09	48.740	50.280	48.500	48.800	32.662	4,777,573
2025-09-30	49.180	49.880	48.580	49.160	32.903	5,088,818
2025-09-29	46.310	49.980	45.880	49.150	32.896	10,348,771
2025-09-26	47.390	48.120	45.610	46.300	30.988	5,573,048
2025-09-25	47.270	48.560	47.010	47.350	31.691	5,830,483
2025-09-24	45.380	48.050	45.010	47.470	31.771	9,458,423
2025-09-23	47.520	48.380	44.410	45.600	30.520	9,542,430
2025-09-22	47.360	48.150	46.000	47.490	31.785	11,013,816
2025-09-19	52.770	53.500	47.230	48.010	32.133	22,067,341
2025-09-18	47.600	52.470	47.260	52.470	35.118	10,507,468
2025-09-17	46.890	48.480	46.480	47.700	31.925	6,441,587
2025-09-16	46.250	47.700	45.670	47.100	31.524	5,792,540
2025-09-15	46.030	47.010	45.700	46.180	30.908	5,345,696
2025-09-12	46.670	46.800	45.700	46.080	30.841	4,827,464
2025-09-11	47.200	47.560	45.900	46.910	31.397	8,672,967
2025-09-10	47.790	48.870	47.150	47.710	31.932	4,106,070
2025-09-09	49.000	49.470	47.400	47.780	31.979	5,543,915
2025-09-08	47.610	49.820	46.870	49.330	33.016	7,395,129
2025-09-05	46.180	47.880	45.800	47.610	31.865	5,488,594
2025-09-04	47.480	47.710	45.080	46.080	30.841	5,516,848
2025-09-03	47.500	48.490	47.150	47.550	31.825	5,570,868
2025-09-02	49.000	49.790	44.000	47.680	31.912	10,442,436
2025-09-01	50.280	51.720	47.810	48.800	32.662	11,823,992
2025-08-29	45.310	48.760	44.720	48.280	32.314	12,574,358
2025-08-28	45.750	45.990	43.900	45.380	30.373	9,582,339
2025-08-27	47.380	48.120	45.500	45.750	30.620	9,594,006
2025-08-26	47.400	48.160	46.700	47.700	31.925	6,203,864
2025-08-25	48.120	48.460	46.850	47.470	31.771	7,153,270
2025-08-22	49.170	49.170	46.800	48.240	32.287	8,963,842
2025-08-21	50.180	52.100	48.450	48.630	32.548	8,668,730
2025-08-20	48.100	50.380	47.310	49.970	33.445	7,464,841
2025-08-19	48.790	50.380	47.280	48.000	32.126	8,702,050
2025-08-18	46.150	49.790	45.210	49.020	32.809	11,120,321
2025-08-15	41.500	45.800	41.500	45.620	30.533	9,275,833
2025-08-14	42.180	42.740	41.320	41.880	28.030	7,013,495
2025-08-13	40.200	42.890	39.940	42.420	28.392	9,140,851
2025-08-12	40.580	40.590	39.450	40.200	26.906	5,852,181
2025-08-11	40.000	41.100	38.980	40.570	27.153	8,969,300
2025-08-08	39.000	40.080	38.800	39.570	26.484	7,490,576
2025-08-07	38.900	39.830	38.500	39.390	26.364	10,091,637
2025-08-06	37.400	39.980	37.210	39.050	26.136	15,725,575
2025-08-05	35.210	37.950	34.850	37.500	25.099	13,316,123
2025-08-04	36.050	36.050	32.580	35.200	23.559	7,900,240
2025-08-01	35.960	38.230	35.620	35.750	23.927	12,850,514
2025-07-31	36.880	37.870	35.830	36.060	24.135	7,384,460
2025-07-30	37.230	37.700	36.410	37.080	24.818	6,412,100
2025-07-29	36.440	37.420	36.280	37.230	24.918	9,702,202
2025-07-28	35.290	37.100	35.260	36.840	24.657	11,548,071
2025-07-25	35.240	35.590	34.780	35.360	23.666	5,880,911
2025-07-24	35.820	36.440	34.200	35.360	23.666	9,882,236
2025-07-23	34.680	35.720	34.200	35.170	23.539	8,164,313
2025-07-22	33.800	35.160	33.700	34.440	23.051	7,529,081

← NewerPage 5 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.