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
2026-01-19	83.130	83.710	82.330	83.120	83.120	6,775,610
2026-01-16	82.220	83.880	81.900	83.120	83.120	9,109,086
2026-01-15	80.100	82.500	80.100	82.100	82.100	6,754,973
2026-01-14	80.580	82.240	79.680	81.020	81.020	9,111,356
2026-01-13	82.950	83.110	80.330	80.630	80.630	9,070,784
2026-01-12	81.840	82.950	81.700	82.900	82.900	8,097,209
2026-01-09	81.280	82.160	80.950	81.840	81.840	5,803,207
2026-01-08	80.790	81.680	80.790	81.240	81.240	4,901,780
2026-01-07	81.850	82.150	80.710	81.200	81.200	6,272,896
2026-01-06	80.060	81.770	79.940	81.650	81.650	7,250,521
2026-01-05	79.200	80.100	79.200	79.940	79.940	6,409,850
2025-12-31	78.560	79.170	77.860	79.000	79.000	3,822,261
2025-12-30	77.980	79.080	77.950	78.550	78.550	3,084,151
2025-12-29	78.220	79.390	77.660	77.920	77.920	3,336,784
2025-12-26	78.840	79.300	78.400	78.650	78.650	3,987,108
2025-12-25	78.430	79.190	78.220	78.840	78.840	3,144,584
2025-12-24	77.560	78.700	77.390	78.560	78.560	3,993,475
2025-12-23	77.950	78.080	77.280	77.370	77.370	3,408,458
2025-12-22	77.700	78.480	77.410	77.860	77.860	4,016,128
2025-12-19	77.160	77.770	76.880	77.270	77.270	2,868,717
2025-12-18	77.080	77.750	76.690	76.760	76.760	3,573,572
2025-12-17	76.500	77.880	76.030	77.750	77.750	4,527,431
2025-12-16	77.490	77.850	76.230	76.720	76.720	3,891,248
2025-12-15	78.560	79.260	77.310	77.440	77.440	4,527,874
2025-12-12	78.280	79.600	77.550	79.120	79.120	4,370,486
2025-12-11	79.980	80.100	78.010	78.110	78.110	4,957,759
2025-12-10	79.760	80.420	79.220	79.800	79.800	4,762,950
2025-12-09	81.700	81.970	79.900	80.100	80.100	5,948,908
2025-12-08	80.910	82.450	80.910	82.250	82.250	4,965,303
2025-12-05	82.050	82.090	80.340	81.300	81.300	5,170,663
2025-12-04	81.500	82.140	80.740	81.900	81.900	4,127,769
2025-12-03	81.730	82.190	80.880	81.530	81.530	3,943,473
2025-12-02	82.900	83.280	81.700	81.750	81.750	4,572,569
2025-12-01	79.680	83.390	79.030	82.920	82.920	9,051,884
2025-11-28	78.900	79.880	78.630	79.660	79.660	3,243,197
2025-11-27	80.300	81.000	79.150	79.200	79.200	4,336,926
2025-11-26	79.250	80.970	78.800	79.700	79.700	3,904,272
2025-11-25	79.900	80.660	79.360	79.580	79.580	4,875,188
2025-11-24	79.120	80.160	77.810	79.580	79.580	6,016,222
2025-11-21	78.090	78.990	77.090	77.230	77.230	5,429,981
2025-11-20	81.020	81.980	78.960	78.960	78.960	5,402,240
2025-11-19	82.000	82.770	80.800	81.030	81.030	5,445,965
2025-11-18	83.000	84.100	81.510	82.190	82.190	6,537,723
2025-11-17	82.650	84.690	82.450	83.500	83.500	5,872,590
2025-11-14	83.000	83.800	82.090	82.720	82.720	5,968,073
2025-11-13	80.000	84.500	79.950	84.000	84.000	11,593,474
2025-11-12	82.190	82.230	79.620	80.080	80.080	7,305,323
2025-11-11	84.440	85.050	82.170	82.280	82.280	7,818,490
2025-11-10	83.430	84.610	82.560	84.060	84.060	7,885,830
2025-11-07	83.010	84.800	82.550	83.430	83.430	7,412,827
2025-11-06	84.700	85.270	83.070	84.020	84.020	8,238,002
2025-11-05	85.000	85.180	83.400	84.690	84.690	9,203,394
2025-11-04	87.020	87.200	85.280	86.140	86.140	11,127,800
2025-11-03	82.170	87.510	81.200	87.060	87.060	20,232,064
2025-10-31	84.170	84.800	82.110	82.160	82.160	9,599,940
2025-10-30	86.090	86.190	84.100	84.170	84.170	8,920,140
2025-10-29	85.600	86.920	85.300	86.150	86.150	10,181,850
2025-10-28	86.000	87.680	84.920	85.960	85.960	13,641,902
2025-10-27	84.880	86.840	83.290	86.600	86.600	27,995,547
2025-10-24	78.430	84.170	78.430	84.170	84.170	20,092,471

← NewerPage 4 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.