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
2025-04-24	70.570	70.790	68.870	68.950	68.950	3,586,204
2025-04-23	71.230	71.230	70.110	70.490	70.490	4,461,359
2025-04-22	70.380	70.880	70.300	70.470	70.470	2,895,112
2025-04-21	70.060	70.630	69.640	70.520	70.520	2,374,400
2025-04-18	69.970	70.190	69.150	70.050	70.050	2,088,850
2025-04-17	69.150	70.870	69.150	69.980	69.980	3,022,182
2025-04-16	70.100	70.580	68.730	69.750	69.750	2,922,390
2025-04-15	70.150	70.670	69.300	70.080	70.080	2,888,153
2025-04-14	71.930	71.940	70.270	70.390	70.390	5,104,389
2025-04-11	67.110	71.750	66.880	70.400	70.400	8,322,076
2025-04-10	68.200	69.010	67.600	67.670	67.670	5,532,988
2025-04-09	64.000	66.970	62.600	66.570	66.570	7,132,586
2025-04-08	64.600	67.180	63.840	64.850	64.850	6,886,024
2025-04-07	68.020	70.000	66.310	66.310	66.310	5,444,164
2025-04-03	73.510	74.960	73.380	73.680	73.680	2,913,149
2025-04-02	74.910	75.210	74.280	74.480	74.480	2,514,968
2025-04-01	74.750	75.330	74.220	74.910	74.910	2,692,200
2025-03-31	74.090	74.750	73.500	74.490	74.490	2,971,762
2025-03-28	75.250	75.690	74.600	74.690	74.690	2,296,763
2025-03-27	75.060	75.950	74.060	75.190	75.190	3,203,350
2025-03-26	74.890	75.570	74.890	75.000	75.000	2,515,340
2025-03-25	76.000	76.080	74.810	75.050	75.050	3,187,659
2025-03-24	76.010	76.500	74.200	75.760	75.760	4,745,655
2025-03-21	77.110	78.070	75.960	76.200	76.200	5,002,011
2025-03-20	78.350	78.530	77.270	77.380	77.380	4,351,100
2025-03-19	79.180	79.810	78.020	78.280	78.280	5,140,185
2025-03-18	79.790	80.460	79.320	79.500	79.500	4,391,922
2025-03-17	79.160	79.770	78.800	79.100	79.100	3,842,900
2025-03-14	77.310	79.040	77.030	78.950	78.950	6,051,886
2025-03-13	78.970	78.980	76.590	77.300	77.300	5,695,262
2025-03-12	78.590	79.890	78.350	78.980	78.980	5,820,888
2025-03-11	78.000	78.890	77.560	78.340	78.340	5,841,092
2025-03-10	79.300	79.600	78.310	79.230	79.230	4,262,861
2025-03-07	80.410	80.500	78.920	79.330	79.330	6,292,878
2025-03-06	79.870	81.100	79.600	80.750	80.750	7,909,912
2025-03-05	80.090	81.350	78.600	79.040	79.040	7,264,476
2025-03-04	78.060	80.270	75.630	80.210	80.210	12,057,171
2025-03-03	81.190	81.950	79.530	80.010	80.010	7,011,721
2025-02-28	83.600	84.310	80.960	81.170	81.170	8,577,513
2025-02-27	85.510	85.870	82.710	84.280	84.280	8,820,701
2025-02-26	84.850	85.470	83.650	85.450	85.450	8,280,903
2025-02-25	84.510	86.490	84.200	84.850	84.850	8,870,282
2025-02-24	84.220	87.460	83.780	86.100	86.100	13,965,827
2025-02-21	83.060	84.670	82.220	84.190	84.190	12,215,065
2025-02-20	81.620	83.230	80.660	82.560	82.560	9,102,053
2025-02-19	79.000	82.150	78.980	81.620	81.620	9,191,097
2025-02-18	81.780	82.450	78.660	78.930	78.930	7,817,624
2025-02-17	81.210	82.420	81.180	81.780	81.780	7,623,952
2025-02-14	80.900	81.770	80.260	81.200	81.200	6,682,668
2025-02-13	83.980	83.980	81.260	81.280	81.280	10,003,722
2025-02-12	80.640	84.370	80.080	83.980	83.980	13,171,067
2025-02-11	82.020	82.020	80.250	80.650	80.650	6,584,737
2025-02-10	82.160	82.980	81.360	82.010	82.010	8,171,014
2025-02-07	81.900	83.680	80.840	82.140	82.140	10,203,085
2025-02-06	79.500	82.100	79.300	81.880	81.880	8,359,402
2025-02-05	80.010	80.990	79.530	79.960	79.960	6,266,885
2025-01-27	81.000	81.500	78.800	78.960	78.960	5,116,393
2025-01-24	79.580	80.790	79.380	80.730	80.730	6,745,391
2025-01-23	81.130	83.300	79.780	79.910	79.910	11,033,446
2025-01-22	80.080	80.320	79.000	79.780	79.780	6,112,708

← NewerPage 7 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.