GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	120.01	120.50	118.01	118.27	117.63	8,667,437
2022-07-28	119.85	122.32	119.00	119.35	118.70	12,289,606
2022-07-27	120.20	120.98	118.00	118.62	117.98	10,547,297
2022-07-26	120.63	121.77	119.89	121.52	120.86	6,043,668
2022-07-25	122.37	123.18	120.00	120.63	119.97	7,943,091
2022-07-22	126.70	127.33	122.66	123.19	122.52	10,774,007
2022-07-21	123.71	130.08	122.22	126.68	125.99	16,072,542
2022-07-20	122.86	127.16	122.53	124.71	124.03	12,702,799
2022-07-19	122.00	123.33	119.85	121.97	121.31	11,070,838
2022-07-18	126.30	127.00	120.99	122.92	122.25	14,793,297
2022-07-15	128.17	129.79	126.19	126.30	125.61	11,124,693
2022-07-14	124.55	127.50	124.10	126.13	125.44	7,280,330
2022-07-13	125.60	126.99	123.00	124.54	123.86	8,474,030
2022-07-12	128.40	129.50	125.66	126.00	125.32	9,029,923
2022-07-11	135.00	135.00	128.50	128.99	128.29	15,702,429
2022-07-08	130.80	138.86	130.50	135.28	134.54	23,295,362
2022-07-07	131.20	131.88	128.20	129.30	128.60	9,966,587
2022-07-06	130.58	135.20	129.50	131.28	130.57	13,432,171
2022-07-05	129.99	132.08	128.21	130.57	129.86	12,020,642
2022-07-04	134.35	134.58	128.00	130.19	129.48	22,647,685
2022-07-01	141.35	142.19	138.52	138.85	138.10	10,875,500
2022-06-30	136.70	143.45	136.70	142.21	141.44	14,721,756
2022-06-29	139.00	142.40	136.32	136.64	135.90	18,689,770
2022-06-28	132.49	140.38	130.40	139.98	139.22	21,992,658
2022-06-27	132.73	135.00	132.08	133.38	132.66	11,412,996
2022-06-24	129.77	133.62	128.50	132.00	131.28	13,638,841
2022-06-23	126.61	128.70	124.70	128.22	127.52	11,901,930
2022-06-22	130.96	131.28	126.61	126.61	125.92	9,890,924
2022-06-21	133.11	133.70	129.25	130.40	129.69	11,829,745
2022-06-20	131.57	135.19	130.03	133.35	132.63	13,886,166
2022-06-17	130.00	131.66	127.88	131.19	130.48	10,836,769
2022-06-16	130.60	133.98	130.30	131.15	130.44	9,339,954
2022-06-15	131.25	134.14	129.61	130.60	129.89	12,390,229
2022-06-14	132.90	133.51	127.60	131.53	130.82	12,579,711
2022-06-13	134.00	136.60	131.67	133.69	132.96	14,423,273
2022-06-10	134.19	137.99	134.19	136.71	135.97	14,504,223
2022-06-09	141.50	142.58	135.17	136.69	135.95	10,955,821
2022-06-08	139.60	145.50	139.03	142.58	141.81	10,307,399
2022-06-07	143.44	143.44	137.70	139.86	139.10	15,655,892
2022-06-06	145.01	147.30	141.50	143.95	143.17	9,415,817
2022-06-02	142.79	146.74	140.15	145.02	144.23	8,689,524
2022-06-01	143.30	145.69	141.99	143.85	142.01	5,956,124
2022-05-31	141.58	144.86	137.18	143.64	141.81	9,329,935
2022-05-30	140.40	143.20	138.00	142.00	140.19	6,349,633
2022-05-27	141.40	143.99	138.27	138.96	137.19	7,064,557
2022-05-26	141.19	142.19	137.39	139.80	138.02	7,350,531
2022-05-25	142.15	144.47	139.40	141.19	139.39	7,568,682
2022-05-24	147.00	148.50	141.04	141.35	139.55	11,663,155
2022-05-23	144.00	149.23	143.28	148.29	146.40	15,577,464
2022-05-20	139.00	144.94	138.54	142.25	140.43	12,517,153
2022-05-19	131.85	139.68	131.03	137.61	135.85	13,414,345
2022-05-18	130.07	135.16	129.37	134.84	133.12	13,176,696
2022-05-17	124.47	131.38	124.47	129.72	128.06	10,432,761
2022-05-16	127.38	128.77	124.48	124.80	123.21	6,213,061
2022-05-13	129.00	130.80	126.00	126.41	124.80	7,440,317
2022-05-12	127.00	130.03	126.69	128.60	126.96	7,976,252
2022-05-11	121.60	133.18	121.00	129.35	127.70	17,461,262
2022-05-10	114.00	122.98	113.50	122.40	120.84	12,518,935
2022-05-09	119.00	119.64	115.63	117.13	115.64	7,019,085
2022-05-06	120.98	122.00	119.11	119.30	117.78	7,188,710

← NewerPage 18 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.