GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	96.110	96.430	93.390	94.380	94.380	6,733,414
2023-10-25	95.780	96.800	92.010	96.450	96.450	12,525,678
2023-10-24	95.680	98.160	94.430	97.680	97.680	8,435,061
2023-10-23	97.000	97.740	93.630	94.700	94.700	7,707,685
2023-10-20	99.300	100.08	96.970	97.390	97.390	7,345,693
2023-10-19	99.310	103.15	99.200	99.460	99.460	7,727,956
2023-10-18	101.60	102.80	98.000	100.40	100.40	6,982,389
2023-10-17	101.14	102.85	100.41	102.20	102.20	7,132,876
2023-10-16	102.51	102.98	100.54	101.14	101.14	7,954,919
2023-10-13	103.80	104.60	102.50	103.18	103.18	8,897,509
2023-10-12	104.00	105.45	102.25	104.30	104.30	9,968,491
2023-10-11	104.20	106.55	103.06	105.00	105.00	10,776,697
2023-10-10	102.00	105.05	102.00	103.85	103.85	10,485,637
2023-10-09	98.600	103.88	98.300	102.69	102.69	12,705,431
2023-09-28	98.880	100.10	98.100	98.600	98.600	5,809,974
2023-09-27	98.980	100.44	98.670	98.880	98.880	5,397,029
2023-09-26	99.630	100.38	98.670	98.780	98.780	7,180,881
2023-09-25	101.44	101.88	99.800	99.950	99.950	6,792,478
2023-09-22	100.20	102.18	99.130	101.98	101.98	9,604,123
2023-09-21	100.00	101.30	99.170	100.52	100.52	6,342,712
2023-09-20	101.04	102.50	99.890	100.44	100.44	8,271,564
2023-09-19	99.100	102.88	98.300	101.39	101.39	14,155,578
2023-09-18	99.200	100.50	98.700	99.510	99.510	8,906,480
2023-09-15	97.300	102.70	95.810	100.00	100.00	17,688,912
2023-09-14	98.150	98.940	96.140	96.960	96.960	8,919,241
2023-09-13	98.600	100.80	97.200	98.950	98.950	12,955,935
2023-09-12	97.520	98.480	96.900	97.790	97.790	6,077,094
2023-09-11	97.360	99.190	96.650	97.500	97.500	9,004,269
2023-09-08	97.010	98.750	96.700	97.350	97.350	7,547,559
2023-09-07	99.920	100.97	98.260	98.300	98.300	11,844,606
2023-09-06	98.300	100.50	98.260	99.920	99.920	9,823,281
2023-09-05	96.900	101.10	96.800	99.640	99.640	20,339,873
2023-09-04	94.000	96.830	93.950	96.800	96.800	10,862,798
2023-09-01	95.500	97.460	93.760	94.500	94.500	11,498,051
2023-08-31	93.220	94.760	92.600	93.980	93.980	9,090,240
2023-08-30	92.500	95.450	92.300	94.000	94.000	13,922,373
2023-08-29	89.400	93.250	89.030	92.270	92.270	12,628,998
2023-08-28	95.510	95.510	89.100	89.490	89.490	13,606,293
2023-08-25	90.510	90.920	88.380	89.100	89.100	9,342,925
2023-08-24	90.440	92.480	90.080	91.510	91.510	9,039,108
2023-08-23	92.240	92.880	90.010	90.100	90.100	9,146,266
2023-08-22	92.500	92.930	89.530	92.140	92.140	13,146,983
2023-08-21	93.800	94.450	91.350	91.510	91.510	10,373,337
2023-08-18	95.360	96.430	93.650	93.770	93.770	7,561,659
2023-08-17	93.980	96.200	93.500	95.470	95.470	7,837,641
2023-08-16	96.790	97.600	94.500	94.500	94.500	11,214,491
2023-08-15	101.80	102.23	94.880	97.750	97.750	20,399,961
2023-08-14	100.00	101.49	99.950	101.19	101.19	6,519,257
2023-08-11	103.66	103.88	101.63	102.05	102.05	7,679,159
2023-08-10	104.06	104.47	101.85	103.65	103.65	8,718,945
2023-08-09	104.72	105.18	103.60	104.06	104.06	6,514,668
2023-08-08	104.88	106.10	104.56	104.75	104.75	7,939,204
2023-08-07	105.00	106.40	104.00	105.33	105.33	13,421,585
2023-08-04	113.35	114.35	103.05	106.86	106.86	35,252,001
2023-08-03	113.32	115.50	112.28	114.11	114.11	8,116,275
2023-08-02	113.59	114.72	113.31	113.98	113.98	7,405,158
2023-08-01	114.79	115.30	113.05	114.41	114.41	8,102,854
2023-07-31	113.01	115.97	112.59	114.78	114.78	14,299,052
2023-07-28	111.39	114.88	110.82	114.23	114.23	17,450,577
2023-07-27	110.99	112.30	110.22	110.46	110.46	7,985,787

← NewerPage 13 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.