GigaDevice Semiconductor(Beiji historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	285.00	291.90	278.12	281.86	281.86	34,451,817
2026-10-15	275.00	283.80	271.30	278.22	278.22	37,389,673
2026-10-14	305.00	306.00	292.00	292.56	292.56	22,928,644
2026-10-13	297.03	311.11	292.66	306.22	306.22	31,154,707
2026-10-12	321.00	322.59	308.80	310.84	310.84	25,337,080
2026-10-09	325.00	329.50	311.42	326.46	326.46	33,451,282
2026-10-08	352.00	353.80	331.00	334.40	334.40	29,431,568
2026-09-30	369.75	370.00	351.28	353.90	353.90	24,237,712
2026-09-29	358.56	369.00	358.00	367.57	367.57	20,908,175
2026-09-28	380.00	380.00	357.14	358.51	358.51	28,493,600
2026-09-24	393.00	394.77	383.72	383.77	383.77	22,659,484
2026-09-23	406.30	408.06	397.44	398.72	398.72	26,195,721
2026-09-22	399.99	413.43	394.00	402.10	402.10	50,915,065
2026-09-21	396.00	403.23	388.13	391.71	391.71	32,898,645
2026-09-18	379.99	390.66	378.00	388.18	388.18	41,051,390
2026-09-17	370.06	377.23	365.34	369.88	369.88	23,486,632
2026-09-16	366.11	374.38	360.96	373.14	373.14	26,870,695
2026-09-15	356.87	371.66	356.00	363.11	363.11	29,317,956
2026-09-14	360.00	365.88	355.55	356.88	356.88	26,436,533
2026-09-11	371.80	373.99	363.00	371.32	371.32	29,230,936
2026-09-10	380.83	387.50	379.01	380.64	380.64	21,520,771
2026-09-09	390.00	392.87	380.00	381.87	381.87	22,904,691
2026-09-08	385.82	398.00	381.96	385.96	385.96	37,469,761
2026-09-07	382.81	386.26	380.30	385.44	385.44	34,965,554
2026-09-04	387.58	388.97	368.77	371.88	371.88	29,969,135
2026-09-03	393.11	393.89	380.19	383.20	383.20	23,856,608
2026-09-02	388.00	395.95	387.45	388.86	388.86	20,951,274
2026-09-01	406.00	406.01	391.54	393.00	393.00	25,655,079
2026-08-31	387.06	406.61	387.06	406.00	406.00	31,721,977
2026-08-28	406.95	410.53	396.50	396.82	396.82	35,251,991
2026-08-27	397.01	412.00	394.58	411.20	411.20	40,743,045
2026-08-26	399.00	399.00	384.88	392.50	392.50	28,462,888
2026-08-25	367.00	398.50	367.00	395.51	395.51	39,649,525
2026-08-24	404.97	405.51	377.98	381.66	381.66	44,862,737
2026-08-21	405.00	411.00	400.10	409.06	409.06	34,076,661
2026-08-20	410.00	410.59	397.83	403.50	403.50	36,176,408
2026-08-19	417.00	420.00	393.10	403.71	403.71	66,280,613
2026-08-18	449.97	455.81	429.06	436.74	436.74	60,757,277
2026-08-17	423.95	444.00	420.23	444.00	444.00	58,882,572
2026-08-14	419.00	421.18	406.55	417.48	417.48	47,500,735
2026-08-13	425.26	431.91	402.80	404.50	404.50	54,443,925
2026-08-12	408.02	419.95	401.68	413.17	413.17	45,611,649
2026-08-11	397.00	414.78	396.58	402.29	402.29	43,650,230
2026-08-10	415.43	422.30	391.14	403.03	403.03	63,600,641
2026-08-07	384.00	422.48	383.80	417.05	417.05	74,751,809
2026-08-06	363.00	394.94	363.00	385.00	385.00	61,861,191
2026-08-05	358.00	390.12	358.00	385.44	385.44	69,469,011
2026-08-04	341.99	360.76	337.10	356.02	356.02	63,223,164
2026-08-03	365.55	370.00	340.74	340.74	340.74	65,700,912
2026-07-31	408.21	408.21	378.00	378.60	378.60	85,692,178
2026-07-30	356.75	392.07	342.00	371.10	371.10	97,123,885
2026-07-29	373.15	378.00	351.57	364.03	364.03	90,388,991
2026-07-28	400.22	408.25	390.63	390.63	390.63	44,389,637
2026-07-27	446.00	446.10	411.30	434.03	434.03	62,878,264
2026-07-24	444.00	462.50	438.50	457.00	457.00	50,554,262
2026-07-23	480.00	483.16	444.22	451.96	451.96	47,134,043
2026-07-22	479.94	501.26	460.00	470.00	470.00	75,906,055
2026-07-21	446.00	475.53	401.00	475.53	475.53	74,390,185
2026-07-20	479.00	485.87	416.88	432.30	432.30	71,262,184
2026-07-17	500.00	509.88	463.15	463.15	463.15	67,208,333

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.6200 CNY
2022-06-02	1.0600 CNY
2021-05-21	0.7840 CNY
2020-05-07	0.5320 CNY
2019-06-03	0.2850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.