Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.350	21.430	21.070	21.190	14.031	2,335,580
2024-10-23	21.360	21.540	21.180	21.350	14.137	3,558,247
2024-10-22	20.870	21.360	20.760	21.360	14.144	3,756,632
2024-10-21	20.780	21.150	20.630	20.890	13.832	5,189,472
2024-10-18	20.280	21.010	20.230	20.750	13.740	4,780,848
2024-10-17	20.750	20.930	20.280	20.320	13.455	2,731,594
2024-10-16	20.410	20.740	20.290	20.510	13.581	2,796,449
2024-10-15	20.920	21.060	20.470	20.470	13.554	3,177,750
2024-10-14	20.880	21.080	20.480	20.990	13.899	3,449,341
2024-10-11	21.500	21.550	20.590	20.780	13.759	4,260,484
2024-10-10	21.510	22.070	21.090	21.500	14.236	5,363,866
2024-10-09	22.940	23.170	21.300	21.460	14.210	9,052,738
2024-10-08	24.010	24.020	22.540	23.170	15.342	14,453,666
2024-09-30	20.490	21.840	20.220	21.840	14.461	11,735,007
2024-09-27	19.300	20.070	19.230	19.850	13.144	5,259,822
2024-09-26	18.500	19.100	18.460	19.100	12.647	3,159,800
2024-09-25	18.620	18.930	18.500	18.570	12.296	3,141,448
2024-09-24	18.050	18.480	18.000	18.470	12.230	2,610,424
2024-09-23	17.920	17.970	17.730	17.910	11.859	1,007,140
2024-09-20	17.990	17.990	17.730	17.810	11.793	1,236,836
2024-09-19	17.500	18.020	17.430	17.920	11.866	1,674,472
2024-09-18	17.520	17.590	17.250	17.480	11.574	1,181,547
2024-09-13	17.820	17.910	17.500	17.520	11.601	1,479,556
2024-09-12	17.970	18.180	17.810	17.820	11.800	1,790,504
2024-09-11	17.970	18.040	17.650	17.970	11.899	1,643,836
2024-09-10	17.920	18.010	17.550	17.870	11.833	1,464,312
2024-09-09	17.780	18.050	17.780	17.860	11.826	1,227,766
2024-09-06	18.220	18.340	18.000	18.020	11.932	1,697,671
2024-09-05	18.400	18.510	18.180	18.210	12.058	1,746,104
2024-09-04	18.430	18.560	18.310	18.360	12.157	1,688,943
2024-09-03	18.110	18.490	18.110	18.440	12.210	1,639,544
2024-09-02	18.230	18.480	18.200	18.210	12.058	2,982,288
2024-08-30	18.150	18.580	17.620	18.350	12.150	4,793,986
2024-08-29	17.260	17.880	17.260	17.860	11.826	1,585,908
2024-08-28	17.150	17.570	17.080	17.500	11.588	1,386,168
2024-08-27	17.410	17.450	17.140	17.180	11.376	1,207,236
2024-08-26	17.050	17.440	16.980	17.400	11.522	1,521,736
2024-08-23	17.020	17.160	16.860	16.920	11.204	2,010,685
2024-08-22	17.350	17.440	16.990	17.020	11.270	1,393,568
2024-08-21	17.500	17.570	17.300	17.350	11.488	945,868
2024-08-20	17.950	17.950	17.410	17.470	11.568	1,705,848
2024-08-19	17.760	18.040	17.760	17.830	11.806	1,396,824
2024-08-16	17.920	18.050	17.780	17.840	11.813	1,394,012
2024-08-15	17.710	18.080	17.710	17.920	11.866	1,624,596
2024-08-14	18.200	18.220	17.820	17.880	11.839	1,395,640
2024-08-13	18.090	18.180	17.870	18.180	12.038	1,202,796
2024-08-12	18.000	18.180	17.950	18.040	11.945	1,229,732
2024-08-09	18.260	18.380	18.120	18.180	12.038	1,541,124
2024-08-08	18.050	18.350	17.940	18.230	12.071	1,690,900
2024-08-07	18.140	18.140	17.880	18.120	11.998	1,486,512
2024-08-06	17.910	18.100	17.850	18.070	11.965	1,812,095
2024-08-05	17.810	18.250	17.700	17.740	11.747	2,416,675
2024-08-02	17.980	18.200	17.910	18.000	11.919	1,728,031
2024-08-01	18.240	18.460	18.050	18.110	11.992	2,153,992
2024-07-31	17.510	18.270	17.450	18.240	12.078	2,728,489
2024-07-30	17.560	17.630	17.340	17.510	11.594	1,527,656
2024-07-29	17.700	17.770	17.560	17.570	11.634	1,403,780
2024-07-26	17.390	17.800	17.350	17.720	11.733	1,872,200
2024-07-25	17.170	17.520	17.120	17.410	11.528	1,421,836
2024-07-24	17.610	17.610	17.190	17.220	11.402	1,913,921

← NewerPage 9 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.