Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 52.280 | 54.290 | 51.820 | 52.920 | 52.920 | 8,397,643 |
| 2026-10-20 | 48.160 | 52.410 | 47.900 | 52.110 | 52.110 | 7,931,121 |
| 2026-10-19 | 46.880 | 48.550 | 46.830 | 48.320 | 48.320 | 2,558,024 |
| 2026-10-16 | 47.880 | 48.110 | 46.710 | 47.260 | 47.260 | 2,933,865 |
| 2026-10-15 | 47.810 | 48.360 | 47.040 | 47.340 | 47.340 | 3,793,072 |
| 2026-10-14 | 49.180 | 49.640 | 48.680 | 48.880 | 48.880 | 2,204,149 |
| 2026-10-13 | 49.150 | 49.990 | 48.610 | 49.330 | 49.330 | 3,377,749 |
| 2026-10-12 | 51.900 | 51.980 | 49.960 | 50.080 | 50.080 | 3,909,925 |
| 2026-10-09 | 51.430 | 52.880 | 50.830 | 51.950 | 51.950 | 4,302,682 |
| 2026-10-08 | 53.280 | 53.540 | 51.260 | 51.550 | 51.550 | 3,702,419 |
| 2026-09-30 | 54.500 | 55.200 | 53.180 | 53.190 | 53.190 | 3,353,808 |
| 2026-09-29 | 53.350 | 54.350 | 53.280 | 54.060 | 54.060 | 2,719,152 |
| 2026-09-28 | 54.100 | 54.640 | 53.350 | 53.720 | 53.720 | 3,087,819 |
| 2026-09-24 | 54.990 | 55.500 | 54.370 | 54.400 | 54.400 | 3,151,945 |
| 2026-09-23 | 55.420 | 55.810 | 54.910 | 55.150 | 55.150 | 4,091,240 |
| 2026-09-22 | 53.790 | 56.120 | 53.600 | 56.000 | 56.000 | 9,613,700 |
| 2026-09-21 | 53.100 | 53.700 | 52.810 | 53.160 | 53.160 | 3,454,930 |
Page 1 of 1 · 17 trading days
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.