GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	112.80	115.35	111.16	111.80	111.80	10,334,532
2023-07-25	112.40	113.87	110.92	112.90	112.90	11,945,805
2023-07-24	112.20	112.78	110.19	110.93	110.93	7,471,088
2023-07-21	112.12	114.40	111.08	112.27	112.27	9,072,093
2023-07-20	115.02	115.46	111.88	112.37	112.37	9,665,492
2023-07-19	115.00	116.70	113.73	114.60	114.60	9,572,381
2023-07-18	118.04	119.88	115.46	115.73	115.73	14,924,319
2023-07-17	116.31	119.71	116.17	118.36	118.36	15,989,221
2023-07-14	119.13	123.30	117.28	117.34	117.34	25,653,972
2023-07-13	113.41	119.90	112.85	118.25	118.25	25,877,935
2023-07-12	115.30	116.20	112.88	113.21	113.21	18,448,994
2023-07-11	106.55	116.16	106.55	115.33	115.33	31,510,889
2023-07-10	105.43	108.28	104.72	106.00	106.00	8,868,149
2023-07-07	107.00	107.12	103.02	105.21	105.21	19,398,924
2023-07-06	109.40	112.98	109.16	110.44	110.44	12,448,454
2023-07-05	108.20	112.50	108.18	110.35	110.35	17,081,120
2023-07-04	106.41	110.53	105.16	108.82	108.82	15,131,026
2023-07-03	106.00	107.20	104.81	106.39	106.39	9,493,793
2023-06-30	104.10	107.64	103.00	106.25	106.25	10,106,804
2023-06-29	108.07	109.97	105.20	105.36	105.36	13,843,526
2023-06-28	105.79	107.27	103.23	105.05	105.05	11,449,071
2023-06-27	105.85	108.38	105.11	105.84	105.84	9,080,084
2023-06-26	105.46	107.30	104.11	105.85	105.85	11,311,926
2023-06-21	112.60	112.65	107.80	107.80	107.80	17,737,583
2023-06-20	112.50	114.37	111.74	113.36	113.36	12,087,752
2023-06-19	110.88	115.43	110.30	114.08	113.46	18,523,954
2023-06-16	110.11	112.50	109.21	111.88	111.27	14,090,345
2023-06-15	112.80	113.20	110.10	110.91	110.31	13,494,499
2023-06-14	111.78	113.50	110.80	112.20	111.59	19,541,288
2023-06-13	103.03	113.19	102.61	111.94	111.33	35,567,309
2023-06-12	102.41	103.95	101.35	102.90	102.34	14,381,669
2023-06-09	101.46	103.31	100.18	103.25	102.69	15,737,981
2023-06-08	102.44	102.65	100.59	101.13	100.58	9,524,788
2023-06-07	103.29	104.39	102.56	103.24	102.68	9,766,783
2023-06-06	106.10	106.11	102.83	103.06	102.50	14,308,287
2023-06-05	108.35	110.19	106.50	107.00	106.42	13,806,278
2023-06-02	110.00	111.30	107.66	108.89	108.30	11,697,140
2023-06-01	109.01	111.95	108.80	110.31	109.71	13,238,594
2023-05-31	111.99	112.71	108.00	110.80	110.20	17,489,106
2023-05-30	111.49	113.15	109.05	112.60	111.99	13,691,485
2023-05-29	115.03	115.86	111.70	112.17	111.56	15,188,034
2023-05-26	111.56	115.20	110.05	114.00	113.38	16,098,588
2023-05-25	108.99	111.35	107.69	110.80	110.20	14,003,687
2023-05-24	109.09	111.00	106.30	108.38	107.79	16,724,453
2023-05-23	111.11	111.50	107.48	107.48	106.90	15,628,076
2023-05-22	116.20	118.31	111.00	113.31	112.69	23,405,220
2023-05-19	109.19	113.52	108.80	112.01	111.40	23,723,265
2023-05-18	108.30	110.49	106.80	107.20	106.62	15,694,770
2023-05-17	104.00	110.56	103.90	109.45	108.86	25,175,668
2023-05-16	103.64	107.39	100.56	106.07	105.49	26,246,374
2023-05-15	100.21	102.08	98.600	102.08	101.53	12,430,297
2023-05-12	102.00	103.66	100.50	100.52	99.974	18,057,404
2023-05-11	101.40	102.29	100.01	100.83	100.28	14,189,667
2023-05-10	101.51	102.39	98.760	100.09	99.546	15,926,478
2023-05-09	104.01	104.97	101.60	101.76	101.21	17,981,952
2023-05-08	104.80	106.96	103.60	104.16	103.59	16,802,425
2023-05-05	104.75	108.37	104.10	104.80	104.23	18,276,894
2023-05-04	107.50	108.80	104.75	105.00	104.43	20,116,087
2023-04-28	107.06	113.52	107.01	108.47	107.88	32,220,241
2023-04-27	109.27	115.55	108.99	112.48	111.87	20,937,873

← NewerPage 14 of 21 · 1,215 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.