GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 75.250 | 78.320 | 75.250 | 77.900 | 77.900 | 29,444,411 |
| 2024-04-23 | 75.700 | 76.300 | 74.080 | 74.500 | 74.500 | 19,473,399 |
| 2024-04-22 | 70.350 | 76.170 | 69.090 | 75.960 | 75.960 | 36,890,346 |
| 2024-04-19 | 75.300 | 75.500 | 72.650 | 74.090 | 74.090 | 22,347,182 |
| 2024-04-18 | 76.510 | 77.400 | 75.430 | 76.000 | 76.000 | 27,641,979 |
| 2024-04-17 | 70.500 | 75.760 | 69.800 | 75.760 | 75.760 | 34,327,549 |
| 2024-04-16 | 72.680 | 72.680 | 68.800 | 68.870 | 68.870 | 18,105,146 |
| 2024-04-15 | 73.000 | 73.780 | 72.070 | 73.200 | 73.200 | 20,979,199 |
| 2024-04-12 | 69.800 | 76.240 | 69.600 | 73.850 | 73.850 | 35,840,065 |
| 2024-04-11 | 66.600 | 72.330 | 66.600 | 70.180 | 70.180 | 33,596,868 |
| 2024-04-10 | 70.000 | 70.260 | 66.210 | 66.420 | 66.420 | 17,433,099 |
| 2024-04-09 | 69.800 | 70.890 | 69.000 | 69.850 | 69.850 | 11,952,312 |
| 2024-04-08 | 71.400 | 72.000 | 69.740 | 69.740 | 69.740 | 15,821,765 |
| 2024-04-03 | 71.360 | 73.870 | 69.380 | 71.610 | 71.610 | 23,837,759 |
| 2024-04-02 | 73.890 | 74.010 | 71.450 | 71.900 | 71.900 | 16,482,731 |
| 2024-04-01 | 71.950 | 72.670 | 71.000 | 72.440 | 72.440 | 17,932,957 |
| 2024-03-29 | 72.740 | 72.740 | 70.450 | 71.870 | 71.870 | 9,308,396 |
| 2024-03-28 | 70.750 | 73.460 | 69.680 | 72.750 | 72.750 | 17,020,041 |
| 2024-03-27 | 75.960 | 76.230 | 70.520 | 70.750 | 70.750 | 24,253,899 |
| 2024-03-26 | 74.650 | 79.660 | 74.400 | 76.470 | 76.470 | 30,206,875 |
| 2024-03-25 | 77.020 | 77.420 | 73.340 | 73.530 | 73.530 | 26,722,382 |
| 2024-03-22 | 81.000 | 82.430 | 78.290 | 78.380 | 78.380 | 31,645,246 |
| 2024-03-21 | 79.340 | 82.320 | 78.300 | 80.150 | 80.150 | 37,843,922 |
| 2024-03-20 | 76.770 | 77.850 | 75.770 | 77.100 | 77.100 | 15,425,847 |
| 2024-03-19 | 77.900 | 79.950 | 76.900 | 77.210 | 77.210 | 22,380,477 |
| 2024-03-18 | 77.650 | 78.500 | 76.660 | 77.890 | 77.890 | 21,306,486 |
| 2024-03-15 | 77.000 | 77.760 | 75.380 | 77.420 | 77.420 | 18,226,787 |
| 2024-03-14 | 77.550 | 78.620 | 76.360 | 77.180 | 77.180 | 17,770,735 |
| 2024-03-13 | 80.000 | 80.400 | 77.300 | 78.350 | 78.350 | 29,531,018 |
| 2024-03-12 | 74.970 | 82.090 | 74.490 | 79.000 | 79.000 | 44,915,090 |
| 2024-03-11 | 70.720 | 74.800 | 70.050 | 74.630 | 74.630 | 19,419,285 |
| 2024-03-08 | 71.030 | 72.480 | 70.470 | 71.600 | 71.600 | 12,336,319 |
| 2024-03-07 | 72.970 | 74.200 | 70.500 | 70.520 | 70.520 | 15,181,523 |
| 2024-03-06 | 74.000 | 74.250 | 72.080 | 72.830 | 72.830 | 14,820,036 |
| 2024-03-05 | 74.100 | 75.690 | 73.790 | 74.260 | 74.260 | 16,705,729 |
| 2024-03-04 | 76.180 | 76.660 | 74.150 | 74.930 | 74.930 | 19,293,767 |
| 2024-03-01 | 73.370 | 76.660 | 73.160 | 75.760 | 75.760 | 24,492,835 |
| 2024-02-29 | 69.300 | 73.300 | 69.110 | 73.270 | 73.270 | 22,964,032 |
| 2024-02-28 | 74.300 | 75.600 | 69.810 | 69.900 | 69.900 | 24,215,016 |
| 2024-02-27 | 70.920 | 74.630 | 70.260 | 74.190 | 74.190 | 23,433,466 |
| 2024-02-26 | 72.000 | 72.820 | 70.800 | 71.360 | 71.360 | 18,635,305 |
| 2024-02-23 | 72.550 | 73.310 | 70.990 | 71.980 | 71.980 | 26,247,608 |
| 2024-02-22 | 68.000 | 73.040 | 67.800 | 72.540 | 72.540 | 30,134,313 |
| 2024-02-21 | 67.500 | 71.600 | 67.350 | 69.270 | 69.270 | 34,144,703 |
| 2024-02-20 | 66.190 | 72.020 | 64.430 | 70.150 | 70.150 | 30,158,154 |
| 2024-02-19 | 68.550 | 68.990 | 64.770 | 66.950 | 66.950 | 26,161,136 |
| 2024-02-08 | 62.780 | 68.530 | 62.750 | 68.530 | 68.530 | 21,011,024 |
| 2024-02-07 | 62.150 | 63.570 | 61.380 | 62.300 | 62.300 | 17,746,534 |
| 2024-02-06 | 57.630 | 62.000 | 57.000 | 61.960 | 61.960 | 17,348,952 |
| 2024-02-05 | 59.990 | 60.000 | 55.200 | 57.920 | 57.920 | 18,284,040 |
| 2024-02-02 | 63.700 | 64.070 | 58.000 | 60.180 | 60.180 | 18,211,986 |
| 2024-02-01 | 62.420 | 65.690 | 61.910 | 63.310 | 63.310 | 15,342,504 |
| 2024-01-31 | 65.000 | 65.810 | 62.410 | 62.500 | 62.500 | 14,230,693 |
| 2024-01-30 | 66.520 | 67.290 | 65.050 | 65.350 | 65.350 | 9,885,278 |
| 2024-01-29 | 67.900 | 69.300 | 65.710 | 66.680 | 66.680 | 19,437,408 |
| 2024-01-26 | 72.000 | 72.000 | 68.000 | 68.730 | 68.730 | 29,918,652 |
| 2024-01-25 | 71.870 | 74.300 | 71.360 | 74.160 | 74.160 | 11,939,188 |
| 2024-01-24 | 73.800 | 73.940 | 69.900 | 72.100 | 72.100 | 13,124,861 |
| 2024-01-23 | 72.300 | 74.000 | 72.000 | 73.230 | 73.230 | 9,923,749 |
| 2024-01-22 | 75.100 | 75.500 | 71.300 | 72.290 | 72.290 | 12,616,436 |
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.