GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	94.380	94.660	88.880	88.880	88.880	19,479,001
2024-07-22	96.070	96.710	93.580	94.370	94.370	12,213,376
2024-07-19	93.010	97.290	92.900	96.000	96.000	16,018,096
2024-07-18	94.310	95.900	90.000	94.000	94.000	20,597,174
2024-07-17	98.000	98.190	95.910	96.000	96.000	10,274,739
2024-07-16	96.700	98.600	95.320	97.990	97.990	14,101,155
2024-07-15	97.000	98.350	96.550	97.200	97.200	7,949,222
2024-07-12	96.610	98.200	95.300	97.350	97.350	10,475,798
2024-07-11	98.300	99.860	95.520	97.820	97.820	15,758,720
2024-07-10	96.460	97.920	95.780	97.040	97.040	14,493,568
2024-07-09	92.000	97.000	90.700	96.420	96.420	20,846,816
2024-07-08	92.970	93.590	91.670	91.960	91.960	11,883,652
2024-07-05	91.600	91.600	91.600	91.600	91.600	0
2024-07-04	91.640	93.990	91.300	91.600	91.600	11,445,590
2024-07-03	90.020	92.500	89.410	91.690	91.690	13,029,988
2024-07-02	94.010	94.010	89.810	90.210	90.210	18,359,135
2024-07-01	95.060	95.990	90.550	94.410	94.410	15,848,340
2024-06-28	93.050	96.240	93.010	95.620	95.620	16,069,384
2024-06-27	92.110	96.460	92.000	94.200	94.200	20,637,172
2024-06-26	90.660	93.800	89.360	93.200	93.200	15,530,505
2024-06-25	92.000	93.500	88.970	89.950	89.950	21,070,142
2024-06-24	94.200	96.620	92.230	92.450	92.450	18,387,667
2024-06-21	91.080	95.000	90.500	94.500	94.500	17,103,753
2024-06-20	94.000	95.600	92.750	93.000	93.000	16,626,929
2024-06-19	95.200	97.150	93.650	94.710	94.710	21,226,048
2024-06-18	94.200	95.490	92.430	93.600	93.600	19,500,928
2024-06-17	90.300	94.990	89.990	94.280	94.280	24,311,161
2024-06-14	88.500	90.680	86.850	90.660	90.660	19,235,018
2024-06-13	87.900	91.330	87.550	89.000	89.000	27,153,434
2024-06-12	87.020	88.680	86.300	86.600	86.600	18,921,814
2024-06-11	84.000	87.580	83.600	87.560	87.560	23,333,784
2024-06-07	83.570	85.300	82.400	83.460	83.460	13,729,946
2024-06-06	85.620	86.200	82.880	83.150	83.150	18,498,410
2024-06-05	84.950	86.840	84.720	84.770	84.770	12,739,065
2024-06-04	86.170	86.780	84.180	85.300	85.300	14,370,434
2024-06-03	84.010	87.020	83.500	86.170	86.170	24,898,109
2024-05-31	82.490	84.990	82.030	83.110	83.110	16,715,105
2024-05-30	80.380	82.980	79.350	82.380	82.380	15,428,912
2024-05-29	81.020	81.980	80.000	80.440	80.440	10,737,034
2024-05-28	81.390	85.160	81.020	81.690	81.690	22,107,670
2024-05-27	78.840	81.520	77.010	81.480	81.480	18,354,356
2024-05-24	81.090	81.880	78.310	78.600	78.600	18,008,872
2024-05-23	82.530	83.600	81.220	81.260	81.260	12,084,767
2024-05-22	82.920	83.420	81.270	82.530	82.530	12,437,459
2024-05-21	82.500	84.330	82.100	82.920	82.920	10,591,201
2024-05-20	82.850	83.390	81.520	82.680	82.680	12,259,048
2024-05-17	81.650	83.000	80.800	82.870	82.870	13,686,007
2024-05-16	84.000	84.500	81.000	81.550	81.550	18,224,707
2024-05-15	86.710	86.790	83.040	83.420	83.420	17,066,814
2024-05-14	86.620	87.200	85.100	86.620	86.620	18,139,577
2024-05-13	81.000	87.570	80.770	86.320	86.320	27,023,946
2024-05-10	82.800	85.500	81.890	82.490	82.490	23,419,768
2024-05-09	81.510	83.500	81.440	82.590	82.590	16,650,087
2024-05-08	84.000	84.000	81.520	81.990	81.990	18,668,070
2024-05-07	81.980	86.990	81.790	84.030	84.030	27,886,862
2024-05-06	80.020	82.930	80.020	81.940	81.940	24,131,969
2024-04-30	78.710	80.600	78.220	78.750	78.750	17,926,047
2024-04-29	78.700	80.970	78.470	78.750	78.750	28,811,533
2024-04-26	77.100	79.680	76.930	78.700	78.700	25,022,732
2024-04-25	77.110	79.270	77.010	77.110	77.110	21,455,033

← NewerPage 10 of 21 · 1,212 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.