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
2025-07-23	73.990	74.780	73.700	74.260	74.260	5,005,772
2025-07-22	72.740	76.180	72.610	74.190	74.190	8,473,666
2025-07-21	72.210	72.880	71.800	72.740	72.740	4,000,035
2025-07-18	71.830	72.290	71.650	72.040	72.040	3,359,483
2025-07-17	70.960	72.240	70.630	71.820	71.820	4,459,805
2025-07-16	70.950	71.790	70.500	70.960	70.960	4,006,912
2025-07-15	70.940	71.350	70.500	70.940	70.940	2,872,961
2025-07-14	71.670	71.690	70.930	71.000	71.000	2,615,568
2025-07-11	70.520	71.550	70.450	71.300	71.300	3,675,830
2025-07-10	70.380	70.800	70.110	70.660	70.660	2,142,804
2025-07-09	70.600	70.780	70.100	70.230	70.230	2,186,127
2025-07-08	69.530	70.750	69.530	70.610	70.610	3,476,879
2025-07-07	69.800	70.090	69.400	69.510	69.510	1,956,235
2025-07-04	70.460	70.880	69.720	69.800	69.800	2,697,512
2025-07-03	70.280	70.990	70.140	70.460	70.460	1,952,915
2025-07-02	70.990	70.990	70.090	70.250	70.250	2,351,975
2025-07-01	71.130	71.600	70.700	71.190	71.190	2,959,650
2025-06-30	71.000	71.760	70.900	71.030	71.030	3,875,728
2025-06-27	70.090	71.110	69.750	70.990	70.990	4,634,278
2025-06-26	70.510	70.780	69.810	69.840	69.840	3,016,209
2025-06-25	70.000	70.650	69.530	70.500	70.500	3,994,131
2025-06-24	68.460	69.820	68.450	69.820	69.820	3,488,319
2025-06-23	67.080	68.390	66.990	68.200	68.200	2,057,277
2025-06-20	68.400	68.770	67.520	67.530	67.530	2,174,785
2025-06-19	68.500	69.020	68.050	68.260	68.260	2,482,127
2025-06-18	68.180	68.880	68.000	68.700	68.700	2,212,928
2025-06-17	67.410	69.400	67.400	68.300	68.300	3,332,147
2025-06-16	66.800	67.960	66.700	67.390	67.390	2,587,388
2025-06-13	67.620	68.190	67.010	67.160	67.160	3,037,718
2025-06-12	68.140	68.560	67.890	67.910	67.910	2,239,485
2025-06-11	68.550	69.470	68.400	68.400	68.400	2,122,621
2025-06-10	69.810	70.020	68.180	68.530	68.530	2,615,543
2025-06-09	69.510	69.990	69.210	69.730	69.730	1,893,102
2025-06-06	69.850	70.030	69.430	69.490	69.490	1,864,413
2025-06-05	69.450	70.000	69.070	69.930	69.930	2,443,639
2025-06-04	68.720	69.580	68.720	69.440	69.440	1,893,275
2025-06-03	68.360	69.650	68.360	68.810	68.810	2,298,836
2025-05-30	69.000	69.480	68.100	68.980	68.980	2,979,082
2025-05-29	67.450	69.810	67.380	69.460	69.460	4,095,550
2025-05-28	67.610	67.910	67.070	67.330	67.330	1,526,127
2025-05-27	68.390	68.570	67.400	67.530	67.530	2,235,795
2025-05-26	67.930	68.700	67.660	68.590	68.590	2,583,629
2025-05-23	68.840	69.200	67.900	67.930	67.930	3,161,797
2025-05-22	69.500	70.400	69.150	69.180	69.180	2,380,517
2025-05-21	70.000	70.000	69.410	69.630	69.630	1,811,117
2025-05-20	69.960	70.200	69.260	70.100	70.100	2,340,519
2025-05-19	69.770	69.990	69.100	69.600	69.600	1,947,810
2025-05-16	69.790	70.380	69.710	69.850	69.850	1,961,976
2025-05-15	71.380	71.380	69.910	69.970	69.970	2,758,255
2025-05-14	71.600	72.080	71.100	71.470	71.470	2,883,500
2025-05-13	72.890	72.950	71.290	71.580	71.580	3,491,908
2025-05-12	72.360	72.560	71.640	72.120	72.120	3,605,331
2025-05-09	71.510	72.700	70.810	71.750	71.750	3,938,538
2025-05-08	70.520	71.990	70.380	71.900	71.900	3,675,524
2025-05-07	72.390	72.670	70.390	70.840	70.840	4,325,843
2025-05-06	70.580	71.540	70.560	71.490	71.490	3,569,680
2025-04-30	69.700	70.800	69.700	70.270	70.270	3,104,215
2025-04-29	69.210	69.800	68.930	69.700	69.700	2,511,428
2025-04-28	69.390	69.700	68.800	69.410	69.410	2,265,145
2025-04-25	69.030	69.840	68.730	69.550	69.550	2,497,420

← NewerPage 6 of 21 · 1,217 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.