GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	75.550	76.490	75.000	75.280	75.280	8,170,013
2024-01-18	73.870	76.180	72.810	75.930	75.930	13,784,603
2024-01-17	76.000	76.780	74.320	74.330	74.330	8,126,423
2024-01-16	76.400	76.920	74.760	76.480	76.480	11,077,803
2024-01-15	76.150	78.300	75.500	76.550	76.550	9,691,794
2024-01-12	77.370	77.670	76.330	76.600	76.600	7,963,537
2024-01-11	76.160	78.160	76.130	77.860	77.860	10,206,702
2024-01-10	77.130	77.880	75.850	76.580	76.580	9,530,840
2024-01-09	78.000	78.790	76.360	77.700	77.700	12,295,609
2024-01-08	79.000	79.880	76.690	77.610	77.610	17,052,819
2024-01-05	80.650	82.250	78.390	79.700	79.700	17,185,508
2024-01-04	85.720	85.860	80.000	81.300	81.300	21,178,745
2024-01-03	89.800	89.900	84.860	86.060	86.060	16,606,379
2024-01-02	92.400	92.400	89.850	89.980	89.980	8,930,619
2023-12-29	92.300	93.500	91.880	92.390	92.390	8,548,055
2023-12-28	90.740	93.270	89.340	92.500	92.500	11,209,263
2023-12-27	89.250	92.000	89.250	90.830	90.830	10,892,918
2023-12-26	90.920	91.100	88.810	89.140	89.140	5,959,556
2023-12-25	90.500	91.730	89.990	90.920	90.920	5,022,404
2023-12-22	92.990	93.950	90.600	91.120	91.120	8,227,364
2023-12-21	90.790	92.850	90.400	91.690	91.690	6,951,757
2023-12-20	93.750	93.970	90.480	91.160	91.160	9,380,117
2023-12-19	92.380	95.000	92.240	93.880	93.880	7,828,817
2023-12-18	93.210	93.790	92.270	92.640	92.640	5,833,148
2023-12-15	95.360	95.760	93.510	94.140	94.140	8,561,626
2023-12-14	94.410	96.470	93.840	95.110	95.110	13,008,465
2023-12-13	93.150	95.150	92.680	93.300	93.300	9,656,784
2023-12-12	93.000	95.530	92.510	93.620	93.620	11,180,762
2023-12-11	91.050	93.450	89.800	92.900	92.900	10,581,956
2023-12-08	89.850	92.330	89.330	91.910	91.910	13,218,653
2023-12-07	91.000	91.730	89.300	89.770	89.770	7,863,039
2023-12-06	89.270	92.000	89.200	91.320	91.320	9,069,573
2023-12-05	94.000	94.010	89.910	90.060	90.060	12,565,290
2023-12-04	94.870	95.400	94.330	94.470	94.470	6,928,011
2023-12-01	94.150	95.380	92.290	95.150	95.150	10,048,985
2023-11-30	94.200	94.470	93.240	94.100	94.100	6,992,907
2023-11-29	96.500	96.990	94.350	94.640	94.640	9,047,275
2023-11-28	95.040	95.700	94.200	95.200	95.200	7,690,428
2023-11-27	94.130	95.300	93.500	95.040	95.040	8,851,994
2023-11-24	96.700	96.790	94.600	94.760	94.760	7,550,381
2023-11-23	95.630	96.790	94.880	96.690	96.690	10,336,605
2023-11-22	97.250	97.750	95.600	95.690	95.690	12,158,810
2023-11-21	100.10	100.48	97.610	97.900	97.900	13,061,174
2023-11-20	104.98	104.99	99.880	100.06	100.06	18,339,908
2023-11-17	104.29	106.23	103.70	104.98	104.98	7,934,311
2023-11-16	105.90	106.21	103.96	104.69	104.69	7,571,136
2023-11-15	105.26	107.90	104.01	106.99	106.99	14,771,613
2023-11-14	104.00	104.98	102.92	103.67	103.67	7,471,657
2023-11-13	105.77	106.50	103.55	104.11	104.11	9,527,902
2023-11-10	105.28	106.82	104.50	105.18	105.18	6,555,497
2023-11-09	106.40	107.05	104.49	105.10	105.10	8,370,446
2023-11-08	106.67	107.48	105.84	106.69	106.69	9,362,059
2023-11-07	109.00	109.33	105.86	106.94	106.94	11,852,754
2023-11-06	107.85	110.22	107.23	109.35	109.35	12,234,913
2023-11-03	104.70	108.86	104.70	108.00	108.00	10,967,116
2023-11-02	105.55	106.70	104.41	104.53	104.53	6,126,406
2023-11-01	106.80	107.46	105.01	105.46	105.46	6,439,321
2023-10-31	109.00	109.76	105.27	107.00	107.00	11,344,234
2023-10-30	100.93	108.56	100.91	106.88	106.88	21,671,340
2023-10-27	94.400	103.16	94.400	101.83	101.83	17,379,032

← NewerPage 12 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.