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
2026-04-22	68.830	70.770	68.610	70.700	70.700	6,157,043
2026-04-21	69.700	69.870	68.340	69.070	69.070	4,650,650
2026-04-20	69.000	70.520	69.000	69.870	69.870	5,743,158
2026-04-17	68.500	69.490	68.260	69.300	69.300	5,369,005
2026-04-16	68.400	68.860	68.040	68.770	68.770	4,026,440
2026-04-15	68.990	69.580	68.320	68.430	68.430	5,067,222
2026-04-14	68.410	69.180	68.210	68.950	68.950	5,511,746
2026-04-13	67.720	68.980	67.720	67.840	67.840	5,021,130
2026-04-10	68.550	69.880	68.550	68.630	68.630	6,833,422
2026-04-09	67.070	68.950	66.710	68.460	68.460	7,430,235
2026-04-08	65.000	68.200	64.910	67.860	67.860	7,742,575
2026-04-07	63.880	64.500	63.200	63.600	63.600	3,083,348
2026-04-03	64.300	64.420	63.100	63.380	63.380	3,012,617
2026-04-02	65.910	65.980	63.680	63.970	63.970	5,326,635
2026-04-01	67.150	67.220	65.930	66.050	66.050	5,120,200
2026-03-31	66.570	67.190	65.830	65.900	65.900	3,231,875
2026-03-30	66.600	67.000	65.070	66.770	66.770	4,818,144
2026-03-27	66.910	68.380	66.800	67.780	67.780	3,571,697
2026-03-26	68.700	68.790	67.520	67.880	67.880	3,162,028
2026-03-25	68.000	68.970	68.000	68.660	68.660	3,691,590
2026-03-24	67.210	67.880	66.350	67.790	67.790	3,189,949
2026-03-23	68.360	68.880	65.900	66.320	66.320	6,273,096
2026-03-20	71.200	71.370	69.450	69.450	69.450	3,625,536
2026-03-19	71.510	71.630	70.570	70.820	70.820	2,862,906
2026-03-18	72.200	72.600	71.300	72.390	72.390	3,242,708
2026-03-17	73.290	73.310	72.080	72.120	72.120	3,253,127
2026-03-16	71.520	73.200	70.620	73.190	73.190	4,438,717
2026-03-13	71.780	72.460	71.400	71.590	71.590	2,633,905
2026-03-12	72.500	73.100	71.900	72.190	72.190	3,027,415
2026-03-11	72.500	72.930	72.160	72.600	72.600	3,425,427
2026-03-10	71.770	72.580	71.520	72.500	72.500	4,742,887
2026-03-09	71.210	71.360	69.280	71.020	71.020	6,503,691
2026-03-06	72.150	72.770	72.030	72.730	72.730	3,653,135
2026-03-05	73.330	73.640	72.160	72.300	72.300	4,383,649
2026-03-04	72.100	73.700	72.100	72.220	72.220	4,297,770
2026-03-03	76.290	77.080	73.020	73.050	73.050	7,290,841
2026-03-02	77.010	77.580	76.260	76.320	76.320	6,405,095
2026-02-27	78.420	78.580	77.370	78.290	78.290	5,311,966
2026-02-26	79.070	79.350	78.190	78.880	78.880	4,787,421
2026-02-25	78.900	79.180	78.570	78.890	78.890	3,863,953
2026-02-24	79.080	79.480	78.380	78.890	78.890	3,993,720
2026-02-13	78.300	79.410	78.100	78.700	78.700	5,061,872
2026-02-12	78.010	78.750	77.850	78.600	78.600	4,171,518
2026-02-11	77.900	78.730	77.800	77.990	77.990	2,958,255
2026-02-10	78.100	78.880	77.900	78.070	78.070	4,024,220
2026-02-09	77.660	78.250	77.050	78.110	78.110	5,433,694
2026-02-06	76.800	77.510	76.190	76.900	76.900	4,182,925
2026-02-05	77.390	77.420	76.720	77.110	77.110	4,423,120
2026-02-04	77.220	77.790	76.570	77.700	77.700	5,239,693
2026-02-03	77.370	78.280	76.700	77.800	77.800	6,640,763
2026-02-02	80.180	80.490	76.650	76.680	76.680	10,809,555
2026-01-30	81.820	82.450	79.310	80.800	80.800	7,687,273
2026-01-29	84.700	85.290	82.010	82.050	82.050	8,571,781
2026-01-28	84.400	86.240	84.260	84.770	84.770	8,939,038
2026-01-27	83.000	84.960	81.500	84.360	84.360	9,146,736
2026-01-26	84.600	85.550	82.530	83.110	83.110	7,209,991
2026-01-23	83.520	84.660	83.500	84.650	84.650	6,680,914
2026-01-22	84.610	84.880	83.450	83.550	83.550	5,513,966
2026-01-21	82.300	84.630	82.300	84.070	84.070	8,193,605
2026-01-20	82.850	84.280	82.240	82.980	82.980	6,511,299

← NewerPage 3 of 21 · 1,212 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.