Qingdao Gon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.430	56.000	52.180	52.810	52.810	12,759,828
2026-10-15	50.150	57.800	50.150	54.350	54.350	20,256,615
2026-10-14	58.850	59.800	55.720	55.720	55.720	9,015,860
2026-10-13	66.000	66.000	61.910	61.910	61.910	11,317,397
2026-10-12	69.500	70.990	67.010	68.790	68.790	8,616,082
2026-10-09	67.700	71.230	64.740	70.640	70.640	12,242,506
2026-10-08	69.840	70.700	65.000	68.000	68.000	10,197,097
2026-09-30	71.050	71.800	68.000	69.810	69.810	7,699,686
2026-09-29	69.070	72.100	68.680	71.020	71.020	9,388,268
2026-09-28	78.010	78.070	70.210	70.210	70.210	13,569,635
2026-09-24	77.440	79.590	77.000	78.010	78.010	12,653,896
2026-09-23	76.000	79.730	74.290	79.020	79.020	16,088,970
2026-09-22	68.050	74.860	68.010	74.860	74.860	13,577,914
2026-09-21	68.880	69.190	67.160	68.050	68.050	7,713,954
2026-09-18	65.770	69.160	63.100	67.890	67.890	9,871,258
2026-09-17	64.380	66.300	64.000	65.220	65.220	6,917,273
2026-09-16	61.710	64.880	61.540	64.400	64.400	7,261,948
2026-09-15	62.100	62.820	61.430	61.770	61.770	4,505,762
2026-09-14	60.940	63.650	59.800	62.530	62.530	6,347,080
2026-09-11	60.780	61.360	58.730	60.940	60.940	6,224,799
2026-09-10	61.080	62.600	60.300	61.860	61.860	6,333,238
2026-09-09	60.570	61.460	59.800	61.080	61.080	4,578,772
2026-09-08	61.680	61.790	59.350	60.710	60.710	5,162,522
2026-09-07	59.740	62.090	59.000	61.280	61.280	5,683,607
2026-09-04	62.590	63.240	60.170	60.170	60.170	7,437,822
2026-09-03	62.970	63.230	61.130	62.010	62.010	4,188,293
2026-09-02	63.010	63.630	61.320	62.500	62.500	6,513,722
2026-09-01	66.000	66.010	62.310	63.930	63.930	9,106,869
2026-08-31	65.000	67.600	63.570	66.630	66.630	8,793,504
2026-08-28	64.410	66.890	64.010	64.970	64.970	8,086,401
2026-08-27	61.670	65.100	61.130	64.880	64.880	9,906,097
2026-08-26	61.530	62.920	60.560	61.680	61.680	5,288,820
2026-08-25	59.000	62.640	57.870	61.530	61.530	9,272,614
2026-08-24	64.990	65.300	59.000	60.050	60.050	11,190,195
2026-08-21	65.930	65.990	63.680	65.210	65.210	6,325,344
2026-08-20	64.200	66.820	62.230	65.500	65.500	11,913,624
2026-08-19	65.000	66.690	62.800	63.200	63.200	10,430,074
2026-08-18	63.430	66.960	63.100	66.580	66.580	10,562,126
2026-08-17	60.250	64.200	59.060	64.200	64.200	11,158,147
2026-08-14	59.620	61.200	58.300	59.640	59.640	8,574,208
2026-08-13	60.630	61.010	59.310	59.990	59.990	6,401,046
2026-08-12	58.890	61.800	58.020	60.650	60.650	9,650,394
2026-08-11	59.000	59.550	57.920	58.860	58.860	8,009,540
2026-08-10	59.110	59.880	57.430	59.260	59.260	10,308,181
2026-08-07	57.800	59.390	56.800	58.500	58.500	11,225,249
2026-08-06	56.000	57.970	55.740	57.800	57.800	10,309,168
2026-08-05	53.000	57.890	52.240	57.100	57.100	18,648,613
2026-08-04	50.900	53.870	48.630	53.600	53.600	21,545,428
2026-08-03	47.500	50.920	47.350	50.900	50.900	18,350,512
2026-07-31	45.880	48.500	45.880	46.950	46.950	12,403,774
2026-07-30	47.760	47.780	43.870	44.090	44.090	12,638,132
2026-07-29	47.100	48.770	45.100	47.760	47.760	11,010,751
2026-07-28	48.540	49.440	47.050	47.480	47.480	9,249,597
2026-07-27	46.130	49.380	45.370	49.060	49.060	10,143,446
2026-07-24	47.990	49.000	46.410	46.500	46.500	8,519,997
2026-07-23	49.450	50.430	48.290	49.410	49.410	10,161,766
2026-07-22	46.900	50.660	46.000	50.100	50.100	16,994,809
2026-07-21	44.880	47.150	41.110	46.900	46.900	22,588,920
2026-07-20	52.590	52.800	45.680	45.680	45.680	17,669,180
2026-07-17	54.690	55.590	50.420	50.750	50.750	13,561,467

Page 1 of 21 · 1,214 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.