Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.540	23.880	23.420	23.600	15.627	3,684,904
2025-01-16	23.890	23.920	23.310	23.550	15.594	4,077,400
2025-01-15	23.440	24.030	23.320	23.740	15.719	4,306,652
2025-01-14	22.740	23.550	22.610	23.550	15.594	4,285,488
2025-01-13	22.410	22.990	22.400	22.820	15.110	3,964,920
2025-01-10	22.740	23.280	22.540	22.900	15.163	6,383,980
2025-01-09	22.300	23.100	22.190	22.810	15.104	4,174,184
2025-01-08	22.100	22.530	21.480	22.400	14.832	5,104,808
2025-01-07	21.940	22.200	21.850	22.180	14.687	2,727,751
2025-01-06	21.830	22.290	21.570	22.000	14.567	3,706,099
2025-01-03	22.760	22.800	21.780	21.850	14.468	7,052,214
2025-01-02	23.010	23.290	22.450	22.630	14.984	6,036,265
2024-12-31	23.820	23.860	23.030	23.070	15.276	4,182,210
2024-12-30	23.850	23.910	23.480	23.820	15.772	3,695,574
2024-12-27	23.350	24.160	23.280	23.830	15.779	5,900,316
2024-12-26	23.020	23.360	22.950	23.250	15.395	4,539,424
2024-12-25	23.010	23.220	22.790	23.080	15.282	3,606,464
2024-12-24	22.950	23.460	22.780	23.070	15.276	6,021,433
2024-12-23	23.430	23.630	22.660	22.770	15.077	7,599,391
2024-12-20	23.400	23.750	23.220	23.430	15.514	6,922,236
2024-12-19	23.630	23.800	23.250	23.410	15.501	9,922,784
2024-12-18	23.810	24.300	23.400	23.620	15.640	21,964,933
2024-12-17	24.940	26.220	24.660	24.800	16.421	33,024,601
2024-12-16	24.000	24.760	23.770	23.840	15.786	5,905,940
2024-12-13	24.080	24.430	23.900	24.150	15.991	6,591,772
2024-12-12	23.730	24.100	23.430	24.080	15.945	4,312,142
2024-12-11	23.920	24.090	23.610	23.730	15.713	5,279,097
2024-12-10	23.890	24.490	23.510	23.910	15.832	9,584,894
2024-12-09	22.980	23.840	22.860	23.280	15.415	6,517,809
2024-12-06	22.490	22.860	22.270	22.810	15.104	3,097,344
2024-12-05	22.400	22.560	22.300	22.480	14.885	2,189,954
2024-12-04	22.760	22.800	22.280	22.340	14.792	2,869,107
2024-12-03	23.000	23.150	22.600	22.760	15.071	3,355,456
2024-12-02	22.520	23.040	22.400	22.980	15.216	3,774,296
2024-11-29	22.210	22.620	22.080	22.530	14.918	3,295,209
2024-11-28	22.220	22.370	22.130	22.170	14.680	2,409,882
2024-11-27	22.180	22.320	21.500	22.300	14.766	3,420,724
2024-11-26	22.310	22.470	22.090	22.170	14.680	2,510,670
2024-11-25	21.860	22.480	21.860	22.310	14.773	3,926,617
2024-11-22	22.600	22.790	21.810	21.850	14.468	4,351,496
2024-11-21	22.700	22.850	22.520	22.740	15.057	2,949,344
2024-11-20	22.590	22.840	22.450	22.760	15.071	2,624,928
2024-11-19	22.130	22.650	22.060	22.620	14.978	3,256,888
2024-11-18	22.190	22.560	21.910	22.060	14.607	4,357,904
2024-11-15	22.290	22.580	21.980	22.000	14.567	3,860,728
2024-11-14	22.890	23.050	22.200	22.250	14.733	4,142,372
2024-11-13	23.110	23.300	22.470	22.900	15.163	5,528,836
2024-11-12	23.580	23.870	23.050	23.200	15.362	5,786,504
2024-11-11	23.280	23.480	23.110	23.480	15.547	4,260,455
2024-11-08	23.810	23.850	23.240	23.350	15.461	5,324,892
2024-11-07	22.970	23.850	22.760	23.600	15.627	6,282,156
2024-11-06	23.250	23.270	22.860	22.970	15.210	5,155,251
2024-11-05	23.000	23.150	22.870	23.140	15.322	6,087,960
2024-11-04	22.620	23.300	22.530	23.050	15.263	5,955,351
2024-11-01	22.860	23.310	22.270	22.360	14.806	6,222,630
2024-10-31	22.700	23.300	22.520	22.870	15.143	9,772,191
2024-10-30	21.420	22.590	21.350	22.040	14.594	6,773,888
2024-10-29	22.250	22.350	21.440	21.470	14.216	4,823,157
2024-10-28	21.560	22.250	21.470	22.230	14.720	4,408,772
2024-10-25	21.190	21.580	21.050	21.480	14.223	2,875,403

← NewerPage 8 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.