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
2026-07-21	49.930	51.700	49.090	51.470	51.470	8,727,879
2026-07-20	52.000	52.490	48.400	49.390	49.390	9,949,630
2026-07-17	54.150	55.650	51.890	51.900	51.900	9,680,482
2026-07-16	53.930	57.200	53.500	54.830	54.830	11,024,300
2026-07-15	53.880	54.900	52.560	53.950	53.950	7,005,114
2026-07-14	55.150	56.000	51.910	53.900	53.900	9,983,742
2026-07-13	58.240	59.320	55.380	55.630	55.630	8,790,021
2026-07-10	60.490	61.100	58.440	58.500	58.500	10,716,718
2026-07-09	56.590	60.680	56.100	60.490	60.490	11,924,932
2026-07-08	56.570	57.630	55.400	56.770	56.770	6,447,189
2026-07-07	56.890	58.620	55.950	56.560	56.560	6,117,910
2026-07-06	59.120	59.400	56.030	57.150	57.150	7,730,334
2026-07-03	59.950	60.620	59.000	59.030	59.030	7,153,719
2026-07-02	60.400	62.270	59.090	60.340	60.340	8,666,264
2026-07-01	61.750	64.000	61.170	61.550	61.550	11,329,641
2026-06-30	58.000	61.770	57.840	61.710	61.710	10,639,164
2026-06-29	57.800	59.160	56.330	58.190	58.190	6,897,547
2026-06-26	59.800	60.220	57.800	57.800	57.800	7,497,546
2026-06-25	59.650	60.570	58.920	59.810	59.810	6,764,605
2026-06-24	58.500	60.180	58.460	59.900	59.900	7,207,763
2026-06-23	58.750	60.480	58.220	59.060	59.060	6,973,228
2026-06-22	59.020	59.610	57.520	59.190	59.190	6,289,725
2026-06-18	59.450	59.740	58.700	59.040	59.040	5,931,358
2026-06-17	56.600	60.290	56.400	59.740	59.740	9,504,469
2026-06-16	57.060	57.650	56.680	57.200	57.200	5,794,859
2026-06-15	56.230	57.600	55.950	57.590	57.590	7,431,452
2026-06-12	57.700	58.770	55.590	55.990	55.990	8,834,692
2026-06-11	59.770	60.500	56.590	57.110	57.110	13,461,128
2026-06-10	53.110	59.980	53.060	59.980	59.980	9,775,964
2026-06-09	53.190	54.890	51.910	54.530	54.530	6,130,433
2026-06-08	53.530	54.220	51.810	52.420	52.420	6,958,593
2026-06-05	55.270	56.700	53.410	55.320	55.320	7,342,414
2026-06-04	55.200	56.230	54.680	55.600	55.600	5,779,578
2026-06-03	55.640	57.070	55.410	56.000	56.000	8,095,792
2026-06-02	56.800	57.200	55.230	55.640	55.640	8,360,300
2026-06-01	60.200	60.690	57.010	57.040	57.040	13,452,507
2026-05-29	66.550	66.980	61.010	61.010	61.010	13,686,228
2026-05-28	65.950	67.150	64.310	66.090	66.090	8,168,752
2026-05-27	66.220	69.290	66.220	66.500	66.500	9,840,769
2026-05-26	67.970	68.130	65.220	66.600	66.600	7,516,997
2026-05-25	64.630	67.980	64.250	67.960	67.960	10,912,110
2026-05-22	64.000	65.030	63.030	64.600	64.600	5,631,589
2026-05-21	66.560	67.710	63.390	63.460	63.460	7,568,308
2026-05-20	66.120	66.590	65.410	65.910	65.910	4,612,187
2026-05-19	64.860	66.380	63.810	66.350	66.350	6,298,497
2026-05-18	64.330	65.570	63.380	64.860	64.860	4,554,380
2026-05-15	66.200	67.200	64.590	64.980	64.587	7,893,572
2026-05-14	67.950	68.200	66.010	66.280	65.880	6,339,576
2026-05-13	66.000	68.490	64.920	67.830	67.420	8,677,443
2026-05-12	67.200	67.200	66.090	66.370	65.969	4,782,483
2026-05-11	66.280	67.680	66.280	67.240	66.834	7,983,615
2026-05-08	65.960	66.100	65.020	65.710	65.710	5,319,655
2026-05-07	66.180	66.400	65.640	66.010	66.010	4,872,221
2026-05-06	65.710	67.200	65.630	65.830	65.830	7,334,130
2026-04-30	64.380	65.150	64.000	64.890	64.890	4,325,790
2026-04-29	63.710	64.900	63.610	64.710	64.710	3,651,575
2026-04-28	65.860	66.310	63.880	64.050	64.050	6,330,046
2026-04-27	65.050	66.840	64.380	66.410	66.410	7,500,436
2026-04-24	67.660	67.660	64.880	65.050	65.050	13,840,732
2026-04-23	70.980	72.030	70.290	70.740	70.740	8,022,542

← NewerPage 2 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.