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
2024-10-28	88.880	89.480	86.680	87.300	87.300	13,836,355
2024-10-25	90.000	90.820	85.010	88.770	88.770	21,855,097
2024-10-24	90.000	91.650	88.250	89.360	89.360	13,982,051
2024-10-23	89.500	94.930	89.220	90.840	90.840	19,105,389
2024-10-22	91.500	92.700	89.010	90.420	90.420	23,789,696
2024-10-21	95.250	100.50	92.500	93.900	93.900	35,005,283
2024-10-18	82.750	91.410	82.620	91.410	91.410	24,687,027
2024-10-17	82.010	85.580	80.410	83.100	83.100	16,705,123
2024-10-16	81.010	83.000	79.630	80.390	80.390	14,586,430
2024-10-15	82.970	88.870	82.000	84.160	84.160	23,833,646
2024-10-14	74.430	81.810	73.380	81.810	81.810	17,209,963
2024-10-11	76.530	79.500	73.500	74.370	74.370	11,929,444
2024-10-10	83.000	83.000	76.150	78.880	78.880	21,545,909
2024-10-09	81.800	84.660	77.410	83.600	83.600	30,579,451
2024-10-08	76.960	76.960	76.960	76.960	76.960	3,277,302
2024-09-30	67.420	69.960	67.200	69.960	69.960	11,760,188
2024-09-27	61.500	63.600	60.990	63.600	63.600	4,218,401
2024-09-26	57.690	60.240	57.210	60.200	60.200	6,596,976
2024-09-25	58.280	59.500	57.690	57.780	57.780	5,707,052
2024-09-24	56.070	57.710	55.500	57.500	57.500	5,247,076
2024-09-23	56.480	57.470	55.720	55.870	55.870	2,450,825
2024-09-20	57.220	57.490	56.040	56.540	56.540	2,396,541
2024-09-19	57.120	58.350	56.730	57.210	57.210	3,404,426
2024-09-18	57.540	57.950	55.780	56.980	56.980	3,028,104
2024-09-13	58.390	59.300	57.540	57.540	57.540	2,415,806
2024-09-12	59.790	60.390	58.330	58.330	58.330	2,607,856
2024-09-11	59.820	60.050	59.000	59.490	59.490	1,758,288
2024-09-10	59.550	60.390	58.500	59.960	59.960	2,976,451
2024-09-09	59.760	60.650	59.290	59.420	59.420	2,468,351
2024-09-06	61.590	61.830	60.000	60.010	60.010	2,144,768
2024-09-05	61.040	61.950	60.800	61.580	61.580	2,699,420
2024-09-04	60.800	61.900	60.000	61.040	61.040	3,156,615
2024-09-03	61.170	62.090	61.010	61.700	61.700	3,201,561
2024-09-02	63.460	63.670	61.060	61.200	61.200	5,014,158
2024-08-30	60.920	64.500	60.340	63.460	63.460	7,844,891
2024-08-29	58.290	61.360	58.220	60.500	60.500	4,447,049
2024-08-28	58.900	60.000	58.280	58.870	58.870	3,743,192
2024-08-27	60.600	60.730	59.060	59.280	59.280	3,674,691
2024-08-26	62.400	62.680	60.300	61.080	61.080	4,062,954
2024-08-23	63.500	63.950	62.000	62.590	62.590	4,348,762
2024-08-22	65.000	65.380	63.420	64.130	64.130	3,638,476
2024-08-21	64.050	65.500	64.000	64.370	64.370	3,396,556
2024-08-20	65.240	65.600	64.300	64.700	64.700	3,876,112
2024-08-19	64.450	66.140	63.750	65.530	65.530	7,746,184
2024-08-16	60.220	63.860	59.860	63.360	63.360	8,811,363
2024-08-15	59.140	60.980	58.860	59.920	59.920	3,758,643
2024-08-14	60.120	60.540	59.140	59.150	59.150	3,062,199
2024-08-13	58.800	59.860	58.750	59.820	59.820	3,188,342
2024-08-12	58.410	59.480	57.880	58.760	58.760	3,321,515
2024-08-09	59.800	59.900	58.700	58.710	58.710	3,517,200
2024-08-08	58.150	59.750	57.300	59.110	59.110	4,083,381
2024-08-07	58.910	59.060	58.370	58.570	58.570	3,077,089
2024-08-06	59.900	60.150	57.910	58.910	58.910	5,339,380
2024-08-05	60.610	61.800	59.050	59.120	59.120	4,939,400
2024-08-02	62.070	63.000	61.250	61.350	61.350	4,430,800
2024-08-01	62.600	63.880	62.600	62.950	62.950	4,454,438
2024-07-31	60.490	62.910	60.190	62.770	62.770	5,298,900
2024-07-30	61.330	61.410	59.800	60.490	60.490	3,785,432
2024-07-29	62.500	62.690	61.200	61.330	61.330	3,414,229
2024-07-26	62.140	62.790	61.610	62.580	62.580	3,363,968

← NewerPage 9 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.