GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	79.500	84.820	77.500	82.270	81.823	20,878,174
2022-10-28	86.010	88.080	82.700	82.990	82.539	15,630,175
2022-10-27	86.850	88.790	85.600	86.810	86.338	14,091,404
2022-10-26	84.010	87.990	83.420	86.600	86.129	15,604,442
2022-10-25	85.000	86.700	83.570	83.800	83.345	13,663,117
2022-10-24	85.180	90.290	84.000	85.500	85.035	21,063,868
2022-10-21	86.460	86.880	84.460	85.180	84.717	14,747,700
2022-10-20	83.300	89.430	82.860	87.470	86.995	25,941,546
2022-10-19	85.000	86.050	84.100	84.100	83.643	9,620,893
2022-10-18	87.000	87.250	85.240	85.400	84.936	11,282,967
2022-10-17	84.920	87.240	84.600	86.770	86.298	16,395,012
2022-10-14	83.830	86.870	83.200	86.430	85.960	20,001,954
2022-10-13	82.990	85.080	82.160	82.300	81.853	17,784,201
2022-10-12	83.400	83.620	79.530	83.430	82.977	26,197,295
2022-10-11	85.490	85.870	82.610	83.380	82.927	18,688,512
2022-10-10	91.000	91.850	85.100	85.500	85.035	19,191,122
2022-09-30	96.200	96.580	93.710	93.750	93.241	7,421,586
2022-09-29	98.190	99.300	95.880	96.240	95.717	6,719,762
2022-09-28	99.100	99.990	97.400	97.400	96.871	4,856,632
2022-09-27	98.240	100.12	97.850	99.910	99.367	6,319,749
2022-09-26	97.360	99.560	97.030	98.350	97.816	5,929,542
2022-09-23	100.58	101.30	97.510	98.240	97.706	9,541,975
2022-09-22	100.98	102.80	100.00	101.06	100.51	8,152,867
2022-09-21	104.66	105.39	100.60	102.30	101.74	10,895,727
2022-09-20	105.50	106.08	104.11	105.44	104.87	5,734,452
2022-09-19	106.00	107.15	104.40	104.55	103.98	7,401,953
2022-09-16	108.27	110.39	106.21	106.21	105.63	8,046,877
2022-09-15	112.55	112.93	107.92	108.60	108.01	9,519,479
2022-09-14	111.00	113.50	111.00	112.42	111.81	6,836,976
2022-09-13	116.49	116.79	114.14	114.19	113.57	5,534,799
2022-09-09	116.00	116.29	113.12	114.92	114.30	5,513,642
2022-09-08	116.49	116.73	115.11	115.30	114.67	5,927,226
2022-09-07	112.78	117.96	112.77	116.63	116.00	12,942,138
2022-09-06	112.22	112.96	109.80	112.71	112.10	6,717,316
2022-09-05	112.60	112.82	109.51	111.22	110.62	6,923,481
2022-09-02	112.71	114.68	112.61	113.25	112.63	5,178,582
2022-09-01	116.01	116.90	112.88	112.95	112.34	6,941,479
2022-08-31	112.21	117.00	111.55	115.97	115.34	10,959,266
2022-08-30	114.16	115.42	112.23	112.52	111.91	8,226,448
2022-08-29	114.00	116.44	113.14	114.49	113.87	6,393,159
2022-08-26	114.35	116.55	114.10	114.90	114.28	6,726,918
2022-08-25	115.14	115.66	110.57	114.35	113.73	11,379,443
2022-08-24	118.16	118.48	114.52	114.97	114.35	9,734,911
2022-08-23	119.66	120.10	118.03	118.21	117.57	5,941,937
2022-08-22	118.39	120.21	117.22	119.66	119.01	6,705,802
2022-08-19	122.67	126.46	119.08	119.30	118.65	13,536,317
2022-08-18	123.25	123.97	121.31	123.67	123.00	9,002,565
2022-08-17	123.00	123.96	121.74	123.25	122.58	6,699,425
2022-08-16	124.87	126.41	122.36	123.50	122.83	8,549,609
2022-08-15	126.00	127.38	124.50	124.79	124.11	8,153,450
2022-08-12	127.00	128.96	126.54	126.70	126.01	7,911,701
2022-08-11	126.58	130.24	125.68	128.47	127.77	10,664,266
2022-08-10	126.85	130.39	125.75	125.95	125.27	10,504,388
2022-08-09	126.48	128.82	124.50	128.80	128.10	11,315,276
2022-08-08	131.38	131.68	125.54	127.72	127.03	17,178,416
2022-08-05	124.33	132.01	122.48	130.08	129.37	21,485,826
2022-08-04	122.87	125.50	122.40	124.58	123.90	13,082,729
2022-08-03	119.13	124.76	117.69	122.25	121.59	19,429,508
2022-08-02	117.00	120.30	114.90	117.69	117.05	10,737,710
2022-08-01	117.31	119.82	114.20	119.28	118.63	9,324,403

← NewerPage 17 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.