GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	117.50	118.39	109.90	110.98	110.38	30,207,916
2023-04-25	120.40	121.69	116.13	117.72	117.08	21,673,235
2023-04-24	126.34	126.40	118.89	120.74	120.08	31,261,827
2023-04-21	136.01	136.17	126.33	126.41	125.72	28,992,046
2023-04-20	129.76	136.56	129.74	136.28	135.54	26,966,644
2023-04-19	132.92	135.05	130.50	130.75	130.04	19,339,362
2023-04-18	134.00	135.00	130.98	132.91	132.19	18,207,163
2023-04-17	137.50	139.93	135.00	135.90	135.16	26,075,143
2023-04-14	130.00	136.97	126.73	135.41	134.67	36,508,972
2023-04-13	132.33	134.61	127.76	128.31	127.61	26,799,704
2023-04-12	131.01	137.33	129.14	134.99	134.26	27,773,508
2023-04-11	133.16	136.49	130.32	132.72	132.00	34,584,287
2023-04-10	138.90	139.45	129.97	130.86	130.15	37,168,458
2023-04-07	136.51	142.51	135.41	138.60	137.85	36,141,328
2023-04-06	130.50	143.22	129.10	134.50	133.77	48,016,704
2023-04-04	129.55	133.78	128.70	130.56	129.85	39,845,479
2023-04-03	129.36	132.60	126.52	131.53	130.82	48,475,204
2023-03-31	120.20	122.20	117.10	122.00	121.34	24,708,282
2023-03-30	119.00	125.00	119.00	121.32	120.66	49,695,815
2023-03-29	108.08	116.16	106.98	115.02	114.39	31,685,318
2023-03-28	113.00	114.27	108.10	108.80	108.21	20,580,853
2023-03-27	117.90	117.93	112.68	114.01	113.39	27,206,610
2023-03-24	118.96	120.00	115.30	117.90	117.26	42,201,071
2023-03-23	105.55	116.66	105.38	116.66	116.03	38,890,504
2023-03-22	107.40	107.45	105.39	106.05	105.47	9,131,543
2023-03-21	107.50	108.91	106.62	107.51	106.93	9,317,784
2023-03-20	105.00	108.88	103.80	107.82	107.23	15,656,361
2023-03-17	106.55	107.00	104.71	105.17	104.60	12,513,034
2023-03-16	103.99	106.76	103.80	105.28	104.71	11,212,530
2023-03-15	105.50	106.58	104.50	104.96	104.39	11,795,992
2023-03-14	101.00	105.36	99.510	105.04	104.47	18,694,742
2023-03-13	100.80	101.64	99.120	101.50	100.95	7,620,753
2023-03-10	101.00	103.10	100.11	101.03	100.48	9,409,246
2023-03-09	102.00	103.56	101.65	102.19	101.63	10,056,719
2023-03-08	100.91	102.86	100.00	101.80	101.25	7,824,771
2023-03-07	104.58	105.50	101.27	101.27	100.72	11,915,732
2023-03-06	105.75	106.62	104.00	105.12	104.55	11,295,865
2023-03-03	107.20	107.97	104.76	105.75	105.18	13,671,611
2023-03-02	104.90	107.93	104.53	105.19	104.62	13,109,276
2023-03-01	104.35	105.70	103.68	104.50	103.93	11,124,599
2023-02-28	105.02	105.40	102.96	104.89	104.32	8,669,136
2023-02-27	105.95	106.62	103.81	104.02	103.45	14,494,139
2023-02-24	109.00	109.83	105.99	107.02	106.44	9,177,391
2023-02-23	108.20	109.00	107.71	108.53	107.94	4,172,427
2023-02-22	107.99	109.34	107.20	108.50	107.91	5,863,952
2023-02-21	109.51	110.89	107.70	108.85	108.26	8,848,761
2023-02-20	108.73	110.21	107.26	109.52	108.92	11,106,036
2023-02-17	113.00	114.26	108.68	108.74	108.15	14,211,331
2023-02-16	116.50	119.43	112.58	113.33	112.71	13,698,013
2023-02-15	116.00	117.21	113.00	116.77	116.14	10,840,130
2023-02-14	117.00	119.03	114.30	115.86	115.23	10,019,551
2023-02-13	115.41	117.77	114.35	117.05	116.41	9,649,758
2023-02-10	118.10	119.59	115.72	116.55	115.92	8,689,994
2023-02-09	112.40	118.60	111.11	118.08	117.44	13,992,465
2023-02-08	113.90	115.96	112.60	113.08	112.47	8,640,965
2023-02-07	114.30	114.99	112.51	113.49	112.87	8,036,096
2023-02-06	116.00	117.01	113.70	114.39	113.77	11,381,991
2023-02-03	116.00	119.90	115.57	117.52	116.88	9,361,592
2023-02-02	115.91	119.29	115.11	117.09	116.45	12,552,503
2023-02-01	114.00	115.98	113.40	115.00	114.38	11,141,923

← NewerPage 15 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.