Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 62.140 | 62.790 | 61.610 | 62.580 | 62.580 | 3,363,968 |
| 2024-07-25 | 63.080 | 63.480 | 61.900 | 62.050 | 62.050 | 3,955,584 |
| 2024-07-24 | 64.500 | 65.270 | 63.370 | 63.460 | 63.460 | 4,474,132 |
| 2024-07-23 | 67.700 | 67.750 | 64.590 | 64.590 | 64.590 | 5,492,446 |
| 2024-07-22 | 68.090 | 68.540 | 67.520 | 67.760 | 67.760 | 3,799,960 |
| 2024-07-19 | 67.030 | 69.260 | 66.800 | 68.110 | 68.110 | 4,864,533 |
| 2024-07-18 | 68.000 | 68.500 | 65.700 | 67.500 | 67.500 | 7,037,669 |
| 2024-07-17 | 69.740 | 70.770 | 69.010 | 69.080 | 69.080 | 5,418,077 |
| 2024-07-16 | 68.000 | 69.990 | 67.410 | 69.710 | 69.710 | 6,061,691 |
| 2024-07-15 | 69.000 | 71.160 | 68.150 | 68.540 | 68.540 | 5,842,718 |
| 2024-07-12 | 68.950 | 69.440 | 67.480 | 69.160 | 69.160 | 4,474,867 |
| 2024-07-11 | 69.070 | 69.580 | 67.800 | 69.380 | 69.380 | 6,439,219 |
| 2024-07-10 | 68.880 | 69.740 | 66.740 | 68.000 | 68.000 | 8,323,694 |
| 2024-07-09 | 65.720 | 70.200 | 65.700 | 70.100 | 70.100 | 6,763,076 |
| 2024-07-08 | 67.760 | 68.400 | 66.220 | 66.600 | 66.600 | 3,968,425 |
| 2024-07-05 | 67.280 | 67.280 | 67.280 | 67.280 | 67.280 | 0 |
| 2024-07-04 | 68.410 | 69.460 | 67.200 | 67.280 | 67.280 | 4,406,345 |
| 2024-07-03 | 68.560 | 69.690 | 67.860 | 68.660 | 68.660 | 4,247,584 |
| 2024-07-02 | 69.170 | 69.550 | 67.750 | 68.670 | 68.670 | 4,023,920 |
| 2024-07-01 | 68.590 | 69.390 | 67.320 | 69.070 | 69.070 | 5,136,787 |
| 2024-06-28 | 68.550 | 70.110 | 68.350 | 68.750 | 68.750 | 5,460,741 |
| 2024-06-27 | 68.290 | 70.390 | 68.130 | 68.900 | 68.900 | 5,873,006 |
| 2024-06-26 | 67.500 | 68.900 | 66.900 | 68.550 | 68.550 | 5,292,591 |
| 2024-06-25 | 69.090 | 69.500 | 66.850 | 67.660 | 67.660 | 6,590,072 |
| 2024-06-24 | 70.010 | 72.000 | 68.860 | 69.090 | 69.090 | 9,219,385 |
| 2024-06-21 | 68.100 | 70.850 | 67.210 | 70.650 | 70.650 | 8,097,022 |
| 2024-06-20 | 69.130 | 69.800 | 68.400 | 68.440 | 68.440 | 5,330,299 |
| 2024-06-19 | 69.090 | 70.050 | 68.100 | 69.350 | 69.350 | 5,436,707 |
| 2024-06-18 | 69.500 | 69.960 | 68.550 | 69.080 | 69.080 | 6,850,040 |
| 2024-06-17 | 67.390 | 70.360 | 67.080 | 69.750 | 69.750 | 8,613,537 |
| 2024-06-14 | 67.500 | 68.660 | 66.500 | 68.100 | 68.100 | 9,060,296 |
| 2024-06-13 | 64.450 | 69.350 | 64.450 | 67.970 | 67.970 | 12,089,298 |
| 2024-06-12 | 65.070 | 65.500 | 64.230 | 64.450 | 64.450 | 5,572,513 |
| 2024-06-11 | 63.680 | 65.600 | 62.790 | 65.010 | 65.010 | 6,886,192 |
| 2024-06-07 | 64.900 | 66.500 | 63.420 | 63.900 | 63.900 | 7,523,853 |
| 2024-06-06 | 63.590 | 65.420 | 63.590 | 64.830 | 64.830 | 8,953,657 |
| 2024-06-05 | 62.690 | 64.610 | 62.550 | 63.350 | 63.350 | 5,656,771 |
| 2024-06-04 | 62.860 | 63.090 | 61.880 | 62.930 | 62.930 | 4,775,336 |
| 2024-06-03 | 61.820 | 63.380 | 61.490 | 62.940 | 62.940 | 6,484,608 |
| 2024-05-31 | 61.210 | 62.450 | 61.030 | 61.790 | 61.790 | 4,501,299 |
| 2024-05-30 | 59.450 | 61.860 | 58.630 | 61.570 | 61.570 | 5,783,809 |
| 2024-05-29 | 59.450 | 60.170 | 59.080 | 59.570 | 59.570 | 2,721,815 |
| 2024-05-28 | 60.000 | 61.230 | 59.250 | 59.430 | 59.430 | 4,394,821 |
| 2024-05-27 | 59.040 | 59.990 | 57.740 | 59.990 | 59.990 | 3,755,942 |
| 2024-05-24 | 60.610 | 60.790 | 58.610 | 58.660 | 58.660 | 3,437,430 |
| 2024-05-23 | 61.670 | 61.740 | 60.360 | 60.600 | 60.600 | 3,024,903 |
| 2024-05-22 | 61.900 | 62.090 | 60.960 | 61.440 | 61.440 | 2,464,479 |
| 2024-05-21 | 61.630 | 62.060 | 61.200 | 61.800 | 61.800 | 2,949,616 |
| 2024-05-20 | 61.750 | 62.380 | 61.250 | 61.660 | 61.660 | 3,467,296 |
| 2024-05-17 | 60.610 | 61.780 | 60.100 | 61.750 | 61.750 | 3,377,142 |
| 2024-05-16 | 60.990 | 61.160 | 60.500 | 60.730 | 60.730 | 3,524,952 |
| 2024-05-15 | 62.060 | 62.100 | 60.230 | 60.320 | 60.320 | 3,969,028 |
| 2024-05-14 | 62.480 | 63.150 | 61.770 | 62.160 | 62.160 | 4,795,023 |
| 2024-05-13 | 61.590 | 62.490 | 60.990 | 61.850 | 61.850 | 3,975,616 |
| 2024-05-10 | 62.040 | 62.850 | 61.640 | 61.920 | 61.920 | 4,223,926 |
| 2024-05-09 | 61.250 | 62.100 | 61.120 | 61.900 | 61.900 | 3,817,297 |
| 2024-05-08 | 62.270 | 62.270 | 61.000 | 61.230 | 61.230 | 4,333,488 |
| 2024-05-07 | 62.690 | 62.900 | 61.860 | 62.300 | 62.300 | 4,634,757 |
| 2024-05-06 | 62.920 | 63.590 | 62.290 | 62.680 | 62.680 | 6,665,650 |
| 2024-04-30 | 61.540 | 62.280 | 60.890 | 61.530 | 61.530 | 6,004,850 |
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.