GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	120.88	121.40	113.50	114.55	113.93	21,951,478
2023-01-30	125.26	125.50	120.06	121.25	120.59	11,185,095
2023-01-20	118.20	123.48	118.00	122.63	121.96	11,332,993
2023-01-19	116.90	119.80	116.01	118.83	118.18	12,471,060
2023-01-18	119.00	119.67	116.55	116.69	116.06	11,566,114
2023-01-17	114.61	120.11	114.13	120.01	119.36	19,735,727
2023-01-16	106.71	115.88	105.81	115.02	114.39	21,444,643
2023-01-13	107.39	109.66	106.60	108.43	107.84	9,830,965
2023-01-12	107.75	108.00	104.10	106.33	105.75	8,915,089
2023-01-11	108.88	112.34	106.86	107.10	106.52	21,554,160
2023-01-10	104.86	110.80	104.58	106.38	105.80	18,222,852
2023-01-09	103.87	107.68	103.25	105.06	104.49	12,596,298
2023-01-06	101.21	103.78	99.300	102.88	102.32	10,950,137
2023-01-05	101.84	102.82	100.42	102.66	102.10	9,538,955
2023-01-04	102.69	105.27	100.10	100.41	99.864	9,459,803
2023-01-03	102.46	103.36	100.20	103.20	102.64	6,759,789
2022-12-30	104.00	104.66	101.48	102.47	101.91	5,423,982
2022-12-29	102.90	104.50	101.81	103.17	102.61	5,643,302
2022-12-28	103.45	104.89	102.77	103.20	102.64	6,062,425
2022-12-27	102.00	104.80	100.17	103.91	103.35	9,334,704
2022-12-26	94.880	102.66	94.880	101.21	100.66	13,232,771
2022-12-23	98.500	98.610	93.170	94.700	94.185	13,307,192
2022-12-22	101.99	102.87	99.880	100.35	99.805	5,675,307
2022-12-21	100.58	102.73	100.58	101.22	100.67	6,249,410
2022-12-20	100.58	102.29	100.05	101.25	100.70	6,782,124
2022-12-19	102.64	104.30	100.08	100.58	100.03	7,517,918
2022-12-16	104.93	105.63	102.53	103.62	103.06	10,480,169
2022-12-15	104.48	108.00	104.03	106.24	105.66	14,397,039
2022-12-14	112.50	113.00	104.30	104.50	103.93	25,572,821
2022-12-13	105.90	108.77	103.86	107.82	107.23	18,615,183
2022-12-12	99.410	109.30	99.050	106.70	106.12	31,089,784
2022-12-09	98.660	100.62	98.660	99.360	98.820	8,058,386
2022-12-08	100.09	100.09	98.020	98.480	97.945	8,178,588
2022-12-07	101.11	101.73	99.650	100.10	99.556	9,092,581
2022-12-06	99.620	103.10	99.260	102.13	101.57	12,951,436
2022-12-05	98.700	100.30	98.300	99.990	99.447	7,742,445
2022-12-02	100.50	102.00	98.660	98.700	98.164	9,845,797
2022-12-01	103.00	104.76	101.31	101.69	101.14	11,462,046
2022-11-30	101.34	102.36	100.35	100.79	100.24	7,376,555
2022-11-29	97.500	103.50	97.500	102.10	101.55	13,738,594
2022-11-28	99.010	100.54	97.340	98.060	97.527	9,515,873
2022-11-25	98.630	101.00	98.210	100.38	99.835	9,668,079
2022-11-24	99.540	100.58	98.080	98.630	98.094	7,988,149
2022-11-23	100.15	101.15	97.360	99.600	99.059	11,669,245
2022-11-22	100.38	102.30	99.490	100.72	100.17	12,983,519
2022-11-21	102.00	103.90	99.800	100.38	99.835	17,129,077
2022-11-18	105.80	108.77	103.37	103.75	103.19	22,965,718
2022-11-17	101.38	112.00	98.580	107.96	107.37	34,501,563
2022-11-16	103.00	104.98	101.10	103.25	102.69	27,499,897
2022-11-15	92.060	101.97	91.560	101.97	101.42	26,487,416
2022-11-14	89.300	96.070	89.160	92.700	92.196	24,510,242
2022-11-11	90.000	92.470	88.950	89.080	88.596	20,855,572
2022-11-10	87.740	89.340	86.300	86.770	86.298	10,500,083
2022-11-09	88.950	89.370	88.050	88.160	87.681	7,272,619
2022-11-08	90.340	90.770	88.460	88.950	88.467	10,226,031
2022-11-07	90.800	91.800	89.510	90.110	89.620	13,769,593
2022-11-04	90.190	92.250	88.700	90.970	90.476	18,281,332
2022-11-03	86.000	90.780	85.680	90.250	89.760	19,388,084
2022-11-02	85.860	88.500	85.100	87.250	86.776	15,073,407
2022-11-01	82.900	86.000	80.500	85.860	85.393	18,076,910

← NewerPage 16 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.