Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 76.550 | 76.590 | 75.080 | 76.520 | 76.520 | 4,305,205 |
| 2025-10-22 | 76.730 | 77.480 | 75.660 | 76.560 | 76.560 | 4,216,192 |
| 2025-10-21 | 76.500 | 77.800 | 76.320 | 77.040 | 77.040 | 6,259,048 |
| 2025-10-20 | 77.000 | 78.250 | 75.650 | 76.040 | 76.040 | 6,706,629 |
| 2025-10-17 | 79.390 | 79.580 | 75.820 | 75.990 | 75.990 | 8,751,888 |
| 2025-10-16 | 78.750 | 82.110 | 78.610 | 79.600 | 79.600 | 8,478,735 |
| 2025-10-15 | 81.000 | 81.190 | 78.060 | 79.230 | 79.230 | 11,522,867 |
| 2025-10-14 | 82.550 | 85.300 | 80.380 | 81.270 | 81.270 | 14,040,113 |
| 2025-10-13 | 78.000 | 82.500 | 77.880 | 81.970 | 81.970 | 8,683,557 |
| 2025-10-10 | 84.140 | 84.480 | 80.810 | 81.100 | 81.100 | 11,296,326 |
| 2025-10-09 | 83.300 | 86.260 | 83.050 | 85.090 | 85.090 | 13,785,749 |
| 2025-09-30 | 81.660 | 83.300 | 81.580 | 82.610 | 82.610 | 8,432,023 |
| 2025-09-29 | 82.450 | 82.450 | 80.390 | 81.360 | 81.360 | 8,809,239 |
| 2025-09-26 | 82.300 | 83.950 | 82.050 | 82.510 | 82.510 | 10,566,587 |
| 2025-09-25 | 82.780 | 82.900 | 81.680 | 82.350 | 82.350 | 8,656,970 |
| 2025-09-24 | 80.000 | 83.490 | 79.690 | 82.800 | 82.800 | 13,458,940 |
| 2025-09-23 | 80.800 | 81.000 | 78.000 | 80.490 | 80.490 | 9,215,759 |
| 2025-09-22 | 78.880 | 81.300 | 78.510 | 80.790 | 80.790 | 8,190,501 |
| 2025-09-19 | 79.960 | 81.100 | 78.910 | 78.910 | 78.910 | 7,069,954 |
| 2025-09-18 | 79.940 | 82.520 | 78.800 | 80.000 | 80.000 | 12,814,258 |
| 2025-09-17 | 79.350 | 80.880 | 78.860 | 80.080 | 80.080 | 5,885,507 |
| 2025-09-16 | 79.260 | 80.400 | 79.100 | 79.680 | 79.680 | 5,778,076 |
| 2025-09-15 | 82.000 | 82.580 | 80.010 | 80.300 | 80.300 | 8,444,356 |
| 2025-09-12 | 78.910 | 81.090 | 78.380 | 79.810 | 79.810 | 8,782,393 |
| 2025-09-11 | 75.250 | 79.150 | 75.010 | 78.890 | 78.890 | 9,020,837 |
| 2025-09-10 | 75.850 | 76.790 | 75.620 | 75.640 | 75.640 | 4,049,674 |
| 2025-09-09 | 77.560 | 77.690 | 76.020 | 76.400 | 76.400 | 4,667,224 |
| 2025-09-08 | 76.530 | 78.270 | 75.860 | 78.110 | 78.110 | 6,592,439 |
| 2025-09-05 | 74.590 | 76.650 | 74.110 | 76.550 | 76.550 | 7,695,636 |
| 2025-09-04 | 77.010 | 77.770 | 73.470 | 74.500 | 74.500 | 9,133,907 |
| 2025-09-03 | 78.730 | 79.200 | 76.680 | 77.010 | 77.010 | 7,367,083 |
| 2025-09-02 | 82.220 | 82.600 | 77.880 | 78.310 | 78.310 | 11,882,957 |
| 2025-09-01 | 82.990 | 84.210 | 81.560 | 82.200 | 82.200 | 9,326,544 |
| 2025-08-29 | 83.080 | 83.080 | 80.820 | 82.310 | 82.310 | 10,154,832 |
| 2025-08-28 | 82.000 | 83.720 | 80.700 | 83.090 | 83.090 | 15,399,301 |
| 2025-08-27 | 80.780 | 84.760 | 80.400 | 81.240 | 81.240 | 19,100,534 |
| 2025-08-26 | 79.000 | 81.310 | 78.660 | 80.230 | 80.230 | 17,556,731 |
| 2025-08-25 | 83.120 | 84.970 | 82.180 | 82.700 | 82.700 | 13,607,381 |
| 2025-08-22 | 80.980 | 83.000 | 80.570 | 82.980 | 82.980 | 13,806,310 |
| 2025-08-21 | 80.400 | 81.350 | 78.880 | 79.330 | 79.330 | 6,078,746 |
| 2025-08-20 | 78.460 | 79.990 | 77.780 | 79.960 | 79.960 | 7,055,117 |
| 2025-08-19 | 79.590 | 79.590 | 78.190 | 78.450 | 78.450 | 5,408,811 |
| 2025-08-18 | 76.420 | 79.680 | 76.420 | 79.340 | 79.340 | 10,321,092 |
| 2025-08-15 | 75.900 | 76.490 | 75.650 | 76.390 | 76.390 | 4,566,275 |
| 2025-08-14 | 76.800 | 77.660 | 75.590 | 76.020 | 76.020 | 5,442,904 |
| 2025-08-13 | 76.300 | 77.100 | 76.130 | 76.780 | 76.780 | 4,480,964 |
| 2025-08-12 | 76.700 | 76.800 | 75.900 | 76.300 | 76.300 | 3,137,864 |
| 2025-08-11 | 75.240 | 77.130 | 75.070 | 76.800 | 76.800 | 4,796,422 |
| 2025-08-08 | 76.580 | 76.700 | 75.150 | 75.240 | 75.240 | 5,026,477 |
| 2025-08-07 | 77.070 | 77.680 | 76.360 | 76.850 | 76.850 | 4,899,238 |
| 2025-08-06 | 77.380 | 77.410 | 76.530 | 77.070 | 77.070 | 3,703,662 |
| 2025-08-05 | 75.260 | 77.680 | 75.250 | 77.030 | 77.030 | 6,779,099 |
| 2025-08-04 | 73.720 | 75.270 | 73.720 | 75.250 | 75.250 | 3,312,684 |
| 2025-08-01 | 74.370 | 75.000 | 73.600 | 74.200 | 74.200 | 3,969,953 |
| 2025-07-31 | 75.470 | 76.300 | 73.920 | 74.140 | 74.140 | 5,224,708 |
| 2025-07-30 | 75.410 | 76.880 | 75.010 | 75.970 | 75.970 | 5,847,218 |
| 2025-07-29 | 75.010 | 75.810 | 74.710 | 75.800 | 75.800 | 4,895,567 |
| 2025-07-28 | 75.380 | 75.880 | 74.600 | 75.370 | 75.370 | 4,610,512 |
| 2025-07-25 | 75.960 | 76.000 | 74.460 | 75.350 | 75.350 | 5,778,747 |
| 2025-07-24 | 74.870 | 75.910 | 74.390 | 75.700 | 75.700 | 6,038,594 |
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.