Shenzhen Goodix Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	52.280	54.290	51.820	52.920	52.920	8,397,643
2026-10-20	48.160	52.410	47.900	52.110	52.110	7,931,121
2026-10-19	46.880	48.550	46.830	48.320	48.320	2,558,024
2026-10-16	47.880	48.110	46.710	47.260	47.260	2,933,865
2026-10-15	47.810	48.360	47.040	47.340	47.340	3,793,072
2026-10-14	49.180	49.640	48.680	48.880	48.880	2,204,149
2026-10-13	49.150	49.990	48.610	49.330	49.330	3,377,749
2026-10-12	51.900	51.980	49.960	50.080	50.080	3,909,925
2026-10-09	51.430	52.880	50.830	51.950	51.950	4,302,682
2026-10-08	53.280	53.540	51.260	51.550	51.550	3,702,419
2026-09-30	54.500	55.200	53.180	53.190	53.190	3,353,808
2026-09-29	53.350	54.350	53.280	54.060	54.060	2,719,152
2026-09-28	54.100	54.640	53.350	53.720	53.720	3,087,819
2026-09-24	54.990	55.500	54.370	54.400	54.400	3,151,945
2026-09-23	55.420	55.810	54.910	55.150	55.150	4,091,240
2026-09-22	53.790	56.120	53.600	56.000	56.000	9,613,700
2026-09-21	53.100	53.700	52.810	53.160	53.160	3,454,930
2026-09-18	53.280	53.730	52.780	53.250	53.250	3,621,991
2026-09-17	53.350	54.000	52.730	52.730	52.730	3,368,976
2026-09-16	51.850	53.730	51.390	53.700	53.700	5,375,244
2026-09-15	50.350	52.470	50.200	52.010	52.010	4,678,401
2026-09-14	50.310	50.980	50.060	50.400	50.400	1,899,900
2026-09-11	50.900	51.320	49.650	50.620	50.620	3,130,674
2026-09-10	51.590	51.650	51.000	51.000	51.000	2,172,012
2026-09-09	52.770	52.850	51.600	51.680	51.680	2,721,450
2026-09-08	52.450	52.880	51.750	52.600	52.600	4,481,223
2026-09-07	52.260	53.260	51.330	52.840	52.840	6,208,050
2026-09-04	53.600	54.090	51.840	52.050	52.050	7,199,735
2026-09-03	52.830	54.010	52.400	53.920	53.920	8,825,383
2026-09-02	51.260	53.150	50.700	52.750	52.750	8,498,683
2026-09-01	51.500	52.480	51.300	51.660	51.660	6,275,353
2026-08-31	48.690	51.900	48.290	51.810	51.810	8,671,991
2026-08-28	49.500	49.780	48.890	48.890	48.890	3,342,730
2026-08-27	48.260	49.800	48.120	49.680	49.680	5,782,148
2026-08-26	47.960	48.790	47.820	48.300	48.300	3,079,833
2026-08-25	47.000	48.340	46.590	48.020	48.020	4,190,948
2026-08-24	48.870	48.870	46.750	47.290	47.290	5,751,493
2026-08-21	49.200	49.380	48.440	48.870	48.870	5,645,802
2026-08-20	49.500	50.440	49.150	49.710	49.710	3,817,145
2026-08-19	50.390	50.820	49.010	49.130	49.130	5,403,515
2026-08-18	51.950	51.950	50.460	51.030	51.030	4,706,725
2026-08-17	51.000	52.000	50.600	52.000	52.000	3,982,168
2026-08-14	51.320	51.740	50.630	51.130	51.130	3,453,945
2026-08-13	52.420	52.690	51.180	51.180	51.180	4,681,649
2026-08-12	52.000	52.290	51.820	52.200	52.200	3,994,321
2026-08-11	51.880	52.950	51.690	52.110	52.110	4,280,768
2026-08-10	52.260	52.290	51.460	52.100	52.100	3,819,720
2026-08-07	52.010	52.390	51.400	52.090	52.090	4,708,920
2026-08-06	52.690	52.820	51.800	52.250	52.250	6,105,970
2026-08-05	52.390	53.730	52.310	53.270	53.270	6,418,269
2026-08-04	52.750	52.990	52.230	52.690	52.690	4,699,475
2026-08-03	52.010	52.910	51.720	52.360	52.360	4,646,420
2026-07-31	53.550	54.230	52.300	52.400	52.400	7,590,519
2026-07-30	52.060	52.840	51.640	52.230	52.230	6,061,073
2026-07-29	49.960	53.800	49.750	52.590	52.590	9,618,612
2026-07-28	49.550	50.430	49.500	49.960	49.960	4,067,112
2026-07-27	49.010	50.460	48.340	50.310	50.310	5,103,350
2026-07-24	49.220	50.190	48.680	49.200	49.200	4,375,236
2026-07-23	50.500	50.790	49.230	49.720	49.720	5,085,054
2026-07-22	51.020	51.740	50.360	50.560	50.560	5,832,171

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.2200 CNY
2021-06-11	0.4500 CNY
2020-06-03	0.8000 CNY
2019-07-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.