Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	34.100	34.600	33.400	34.080	22.810	9,837,774
2025-07-18	34.570	35.350	33.700	34.270	22.937	17,241,339
2025-07-17	33.750	34.730	31.390	34.370	23.004	23,362,138
2025-07-16	30.910	32.710	30.760	32.250	21.585	12,645,410
2025-07-15	31.450	31.570	30.750	30.910	20.688	4,735,260
2025-07-14	30.780	31.510	30.580	31.480	21.069	5,870,938
2025-07-11	31.450	31.550	30.620	30.780	20.601	6,910,088
2025-07-10	31.200	31.770	30.810	31.450	21.049	8,422,965
2025-07-09	30.980	31.930	30.810	31.590	21.143	11,701,871
2025-07-08	30.810	31.570	30.480	31.070	20.795	15,596,957
2025-07-07	29.410	31.070	28.710	30.820	20.628	21,505,396
2025-07-04	27.400	29.560	27.120	29.380	19.664	17,664,653
2025-07-03	26.470	28.250	26.470	27.450	18.372	12,951,200
2025-07-02	26.430	26.650	26.390	26.570	17.783	2,769,352
2025-07-01	26.410	26.670	26.230	26.550	17.770	3,278,707
2025-06-30	26.100	26.690	26.070	26.410	17.676	5,484,880
2025-06-27	26.130	26.350	25.970	26.080	17.455	2,698,004
2025-06-26	25.870	26.550	25.870	26.060	17.442	2,850,036
2025-06-25	25.970	26.180	25.710	26.120	17.482	3,824,965
2025-06-24	25.210	26.120	25.200	25.970	17.382	4,273,204
2025-06-23	25.150	25.250	24.810	25.070	16.779	2,747,916
2025-06-20	25.180	25.550	25.100	25.190	16.860	2,142,004
2025-06-19	25.550	25.750	25.180	25.180	16.853	2,957,040
2025-06-18	25.600	25.680	25.100	25.480	17.054	3,128,572
2025-06-17	26.080	26.080	25.620	25.630	17.154	2,738,296
2025-06-16	26.520	26.790	26.150	26.230	17.368	3,733,300
2025-06-13	26.600	26.890	26.130	26.510	17.554	4,645,720
2025-06-12	26.550	27.050	26.420	26.630	17.633	4,360,968
2025-06-11	26.600	26.920	26.460	26.660	17.653	4,377,988
2025-06-10	26.980	27.040	26.120	26.400	17.481	4,541,409
2025-06-09	26.650	27.490	26.520	26.770	17.726	6,054,976
2025-06-06	26.290	26.680	25.930	26.630	17.633	5,670,028
2025-06-05	26.480	27.040	26.200	26.670	17.660	5,805,004
2025-06-04	25.940	26.510	25.850	26.390	17.474	4,043,804
2025-06-03	25.600	26.250	25.350	26.120	17.295	4,259,617
2025-05-30	25.450	25.800	25.300	25.670	16.997	3,062,722
2025-05-29	25.460	25.680	25.200	25.450	16.852	2,813,130
2025-05-28	25.400	25.820	25.400	25.610	16.958	2,816,736
2025-05-27	25.520	25.630	25.200	25.370	16.799	2,701,148
2025-05-26	25.110	25.630	25.020	25.490	16.878	3,226,104
2025-05-23	25.490	25.670	25.170	25.190	16.680	2,986,151
2025-05-22	25.820	26.180	25.110	25.110	16.627	5,394,304
2025-05-21	26.060	26.490	25.640	25.850	17.117	3,807,511
2025-05-20	25.870	26.250	25.700	26.210	17.355	3,392,815
2025-05-19	26.430	26.480	25.550	25.930	17.170	5,813,019
2025-05-16	26.060	26.750	26.040	26.460	17.521	5,489,068
2025-05-15	26.850	27.070	26.120	26.290	17.408	7,328,464
2025-05-14	25.550	27.300	25.450	26.860	17.785	13,981,117
2025-05-13	25.810	25.880	25.330	25.630	16.971	3,701,839
2025-05-12	25.500	25.980	25.440	25.630	16.971	4,411,436
2025-05-09	25.580	25.750	25.410	25.450	16.852	3,072,776
2025-05-08	25.630	25.870	25.470	25.750	17.050	3,554,082
2025-05-07	25.450	25.970	25.400	25.630	16.971	4,179,668
2025-05-06	25.110	25.340	24.900	25.320	16.766	5,196,576
2025-04-30	25.860	25.910	25.050	25.110	16.627	6,860,688
2025-04-29	25.900	26.430	25.600	25.720	17.031	6,443,476
2025-04-28	25.500	26.100	24.880	25.990	17.209	12,675,756
2025-04-25	26.800	26.850	26.480	26.700	17.679	3,817,216
2025-04-24	26.250	26.930	26.110	26.720	17.693	5,382,316
2025-04-23	26.180	26.480	25.900	26.310	17.421	4,557,512

← NewerPage 6 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.