Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	25.830	26.460	25.830	26.140	17.309	4,195,208
2025-04-21	25.250	26.050	25.180	26.030	17.236	4,738,072
2025-04-18	25.400	25.540	25.050	25.270	16.733	2,462,868
2025-04-17	24.860	25.580	24.830	25.410	16.825	3,428,124
2025-04-16	25.290	25.380	24.610	25.070	16.600	3,633,844
2025-04-15	25.240	25.600	25.110	25.430	16.838	3,496,245
2025-04-14	25.320	25.600	25.080	25.330	16.772	4,598,508
2025-04-11	24.510	25.460	24.450	25.160	16.660	5,486,804
2025-04-10	24.550	25.000	24.320	24.850	16.454	6,036,624
2025-04-09	23.480	24.510	23.210	24.170	16.004	8,269,230
2025-04-08	23.240	24.200	23.240	23.920	15.839	11,127,824
2025-04-07	23.510	23.970	22.500	23.290	15.422	17,471,121
2025-04-03	24.800	25.100	24.370	25.000	16.554	5,129,280
2025-04-02	24.910	25.470	24.900	25.140	16.647	3,868,474
2025-04-01	24.550	25.140	24.540	24.990	16.547	4,452,029
2025-03-31	24.500	24.760	24.030	24.560	16.262	5,784,432
2025-03-28	25.550	25.570	24.760	24.780	16.408	5,614,972
2025-03-27	25.630	25.840	25.200	25.490	16.878	4,882,520
2025-03-26	25.280	25.780	25.170	25.710	17.024	7,385,940
2025-03-25	24.970	25.730	24.660	25.290	16.746	7,246,821
2025-03-24	25.390	25.680	24.610	25.040	16.580	7,384,016
2025-03-21	26.250	26.450	25.250	25.380	16.805	9,164,583
2025-03-20	25.890	26.660	25.890	26.250	17.382	9,624,940
2025-03-19	26.440	26.580	25.750	25.920	17.163	10,497,746
2025-03-18	25.560	27.030	25.510	26.730	17.699	15,740,281
2025-03-17	25.300	25.440	25.040	25.350	16.786	6,270,055
2025-03-14	24.670	25.260	24.370	25.210	16.693	9,183,798
2025-03-13	24.620	25.530	24.430	24.850	16.454	11,209,520
2025-03-12	24.750	24.840	24.280	24.640	16.315	6,929,360
2025-03-11	24.640	24.920	24.360	24.740	16.382	5,430,120
2025-03-10	25.280	25.280	24.710	24.850	16.454	7,267,984
2025-03-07	24.320	25.400	24.200	25.330	16.772	10,780,592
2025-03-06	24.630	24.970	24.360	24.390	16.150	7,844,442
2025-03-05	24.600	24.640	24.020	24.200	16.024	6,480,055
2025-03-04	24.700	25.350	24.570	24.640	16.315	7,447,508
2025-03-03	24.640	25.340	24.530	24.690	16.349	7,824,018
2025-02-28	25.570	25.880	24.790	24.860	16.461	10,904,298
2025-02-27	25.000	26.110	24.840	25.700	17.017	14,481,208
2025-02-26	24.800	25.470	24.780	24.980	16.541	11,490,779
2025-02-25	24.700	24.970	24.300	24.710	16.362	10,451,243
2025-02-24	23.860	25.300	23.860	25.100	16.620	16,313,522
2025-02-21	24.040	24.900	23.830	23.860	15.799	16,620,574
2025-02-20	22.800	24.150	22.700	23.990	15.885	12,844,671
2025-02-19	22.440	22.920	22.350	22.800	15.097	3,392,752
2025-02-18	22.840	22.960	22.330	22.440	14.859	3,426,644
2025-02-17	22.880	22.990	22.660	22.890	15.157	3,727,835
2025-02-14	23.200	23.290	22.850	22.870	15.143	4,345,872
2025-02-13	23.710	23.750	23.160	23.200	15.362	4,694,709
2025-02-12	23.900	23.910	23.490	23.750	15.726	4,187,513
2025-02-11	23.610	23.900	23.360	23.870	15.806	4,248,943
2025-02-10	23.910	23.910	23.350	23.630	15.647	4,500,236
2025-02-07	24.180	24.210	23.700	23.900	15.825	6,327,444
2025-02-06	23.900	24.260	23.830	24.200	16.024	4,530,539
2025-02-05	23.980	24.390	23.810	23.960	15.865	4,101,968
2025-01-27	23.940	24.450	23.910	24.070	15.938	3,595,725
2025-01-24	23.520	23.820	23.400	23.700	15.693	3,658,607
2025-01-23	23.750	23.830	23.350	23.400	15.494	3,733,513
2025-01-22	23.810	23.960	23.410	23.550	15.594	3,967,822
2025-01-21	23.730	23.950	23.500	23.830	15.779	3,018,165
2025-01-20	23.630	23.870	23.550	23.680	15.680	3,365,224

← NewerPage 7 of 21 · 1,215 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.