Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 78.490 | 80.690 | 78.290 | 80.070 | 80.070 | 9,482,211 |
| 2025-01-20 | 78.410 | 79.080 | 77.800 | 78.070 | 78.070 | 5,371,145 |
| 2025-01-17 | 76.520 | 78.490 | 76.000 | 77.680 | 77.680 | 6,445,693 |
| 2025-01-16 | 77.580 | 78.680 | 76.380 | 76.990 | 76.990 | 5,147,857 |
| 2025-01-15 | 77.840 | 78.130 | 76.800 | 76.930 | 76.930 | 5,113,847 |
| 2025-01-14 | 75.270 | 77.950 | 74.600 | 77.840 | 77.840 | 7,433,369 |
| 2025-01-13 | 73.150 | 75.290 | 73.150 | 74.970 | 74.970 | 4,198,369 |
| 2025-01-10 | 75.390 | 77.200 | 74.930 | 75.030 | 75.030 | 6,373,830 |
| 2025-01-09 | 75.100 | 76.500 | 74.860 | 75.390 | 75.390 | 4,467,984 |
| 2025-01-08 | 75.990 | 76.350 | 73.000 | 75.310 | 75.310 | 6,278,415 |
| 2025-01-07 | 73.970 | 76.430 | 73.550 | 76.320 | 76.320 | 6,727,786 |
| 2025-01-06 | 74.330 | 75.330 | 73.200 | 73.470 | 73.470 | 5,211,714 |
| 2025-01-03 | 77.120 | 77.470 | 74.350 | 74.460 | 74.460 | 6,524,275 |
| 2025-01-02 | 80.000 | 80.000 | 76.120 | 76.880 | 76.880 | 8,901,736 |
| 2024-12-31 | 83.400 | 83.700 | 79.700 | 80.540 | 80.540 | 10,253,254 |
| 2024-12-30 | 84.440 | 84.790 | 82.710 | 83.310 | 83.310 | 6,796,807 |
| 2024-12-27 | 84.480 | 86.770 | 84.020 | 84.490 | 84.490 | 7,843,982 |
| 2024-12-26 | 83.100 | 85.390 | 82.210 | 84.350 | 84.350 | 6,226,131 |
| 2024-12-25 | 84.690 | 85.300 | 82.750 | 83.290 | 83.290 | 5,337,354 |
| 2024-12-24 | 83.990 | 84.700 | 82.500 | 84.690 | 84.690 | 5,984,465 |
| 2024-12-23 | 86.500 | 87.270 | 83.450 | 83.560 | 83.560 | 9,578,986 |
| 2024-12-20 | 84.680 | 87.870 | 84.340 | 86.260 | 86.260 | 10,195,067 |
| 2024-12-19 | 82.370 | 84.980 | 82.010 | 84.670 | 84.670 | 7,619,390 |
| 2024-12-18 | 82.760 | 84.300 | 82.020 | 83.290 | 83.290 | 6,901,332 |
| 2024-12-17 | 83.770 | 84.400 | 82.180 | 82.550 | 82.550 | 6,992,099 |
| 2024-12-16 | 87.160 | 87.300 | 83.470 | 83.760 | 83.760 | 8,858,504 |
| 2024-12-13 | 86.010 | 88.470 | 85.750 | 86.900 | 86.900 | 11,247,077 |
| 2024-12-12 | 87.750 | 88.280 | 85.700 | 86.700 | 86.700 | 12,213,593 |
| 2024-12-11 | 89.860 | 90.380 | 87.230 | 88.570 | 88.570 | 17,803,215 |
| 2024-12-10 | 98.980 | 98.980 | 91.170 | 91.700 | 91.700 | 36,767,064 |
| 2024-12-09 | 89.980 | 89.980 | 89.980 | 89.980 | 89.980 | 1,072,796 |
| 2024-12-06 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-12-05 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-12-04 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-12-03 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-12-02 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-29 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-28 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-27 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-26 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-25 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 0 |
| 2024-11-22 | 84.420 | 86.600 | 81.710 | 81.800 | 81.800 | 11,547,303 |
| 2024-11-21 | 84.250 | 84.750 | 83.440 | 84.150 | 84.150 | 5,895,551 |
| 2024-11-20 | 84.880 | 85.020 | 83.300 | 84.420 | 84.420 | 7,804,343 |
| 2024-11-19 | 81.900 | 84.840 | 81.710 | 84.580 | 84.580 | 7,956,738 |
| 2024-11-18 | 85.080 | 85.930 | 81.450 | 81.890 | 81.890 | 9,977,115 |
| 2024-11-15 | 88.000 | 89.500 | 84.000 | 85.080 | 85.080 | 10,860,049 |
| 2024-11-14 | 92.200 | 92.400 | 88.500 | 88.860 | 88.860 | 11,213,994 |
| 2024-11-13 | 93.180 | 93.600 | 90.690 | 92.620 | 92.620 | 10,628,778 |
| 2024-11-12 | 95.830 | 96.500 | 93.230 | 94.080 | 94.080 | 14,347,095 |
| 2024-11-11 | 93.000 | 97.310 | 92.800 | 95.720 | 95.720 | 16,323,312 |
| 2024-11-08 | 95.690 | 97.690 | 92.670 | 93.000 | 93.000 | 16,738,240 |
| 2024-11-07 | 91.960 | 94.600 | 90.990 | 94.390 | 94.390 | 14,637,699 |
| 2024-11-06 | 89.060 | 97.970 | 88.810 | 93.910 | 93.910 | 26,005,252 |
| 2024-11-05 | 85.320 | 89.670 | 85.320 | 89.060 | 89.060 | 15,537,665 |
| 2024-11-04 | 83.440 | 85.770 | 83.030 | 85.320 | 85.320 | 10,179,452 |
| 2024-11-01 | 89.000 | 89.010 | 83.850 | 84.250 | 84.250 | 19,197,893 |
| 2024-10-31 | 91.000 | 91.040 | 88.180 | 89.920 | 89.920 | 17,592,742 |
| 2024-10-30 | 88.620 | 92.820 | 88.620 | 91.280 | 91.280 | 16,703,653 |
| 2024-10-29 | 87.260 | 92.770 | 86.360 | 88.610 | 88.610 | 21,701,239 |
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.