GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 543.26 | 548.00 | 514.61 | 514.61 | 514.61 | 54,554,237 |
| 2026-07-15 | 600.00 | 608.07 | 565.29 | 571.79 | 571.79 | 55,370,446 |
| 2026-07-14 | 551.00 | 587.20 | 534.58 | 583.99 | 583.99 | 67,949,024 |
| 2026-07-13 | 580.00 | 600.00 | 550.80 | 550.80 | 550.80 | 66,310,699 |
| 2026-07-10 | 688.00 | 707.97 | 607.18 | 612.00 | 612.00 | 88,745,662 |
| 2026-07-09 | 633.00 | 663.49 | 630.00 | 663.49 | 663.49 | 59,092,011 |
| 2026-07-08 | 630.00 | 641.00 | 589.00 | 603.17 | 603.17 | 57,510,792 |
| 2026-07-07 | 625.00 | 646.20 | 607.00 | 620.00 | 620.00 | 51,565,141 |
| 2026-07-06 | 690.00 | 694.99 | 630.00 | 654.29 | 654.29 | 60,150,228 |
| 2026-07-03 | 672.54 | 717.66 | 642.35 | 677.77 | 677.77 | 62,352,215 |
| 2026-07-02 | 721.00 | 731.99 | 694.81 | 694.81 | 694.81 | 45,243,641 |
| 2026-07-01 | 803.00 | 843.38 | 753.00 | 772.01 | 772.01 | 53,970,217 |
| 2026-06-30 | 810.00 | 833.00 | 781.11 | 815.00 | 815.00 | 44,964,679 |
| 2026-06-29 | 779.00 | 846.66 | 750.00 | 840.00 | 840.00 | 54,120,883 |
| 2026-06-26 | 753.00 | 779.00 | 732.52 | 770.00 | 770.00 | 49,392,562 |
| 2026-06-25 | 740.00 | 775.39 | 735.00 | 775.21 | 775.21 | 50,867,836 |
| 2026-06-24 | 641.00 | 705.09 | 630.93 | 705.09 | 705.09 | 59,821,931 |
| 2026-06-23 | 680.00 | 688.80 | 636.00 | 640.99 | 640.99 | 59,291,379 |
| 2026-06-22 | 643.00 | 689.70 | 635.00 | 689.70 | 689.70 | 52,583,095 |
| 2026-06-18 | 594.00 | 644.64 | 586.60 | 629.00 | 629.00 | 59,157,318 |
| 2026-06-17 | 521.00 | 586.04 | 521.00 | 586.04 | 586.04 | 56,800,030 |
| 2026-06-16 | 526.00 | 542.84 | 517.71 | 532.76 | 532.76 | 42,778,507 |
| 2026-06-15 | 494.97 | 519.00 | 476.66 | 518.00 | 518.00 | 47,578,448 |
| 2026-06-12 | 508.00 | 510.00 | 481.00 | 481.47 | 481.47 | 40,708,544 |
| 2026-06-11 | 480.52 | 486.00 | 471.00 | 483.50 | 483.50 | 29,699,143 |
| 2026-06-10 | 489.11 | 497.26 | 475.65 | 480.84 | 480.84 | 32,997,210 |
| 2026-06-09 | 493.00 | 502.88 | 477.03 | 500.50 | 500.50 | 41,968,333 |
| 2026-06-08 | 461.11 | 490.70 | 451.00 | 474.01 | 474.01 | 43,447,474 |
| 2026-06-05 | 507.00 | 519.80 | 484.90 | 488.00 | 488.00 | 54,713,542 |
| 2026-06-04 | 487.05 | 538.00 | 485.01 | 529.31 | 529.31 | 56,335,088 |
| 2026-06-03 | 478.89 | 510.00 | 477.00 | 492.23 | 492.23 | 58,192,978 |
| 2026-06-02 | 471.00 | 480.66 | 448.11 | 474.69 | 474.69 | 49,019,277 |
| 2026-06-01 | 476.00 | 489.96 | 455.00 | 468.00 | 468.00 | 52,158,648 |
| 2026-05-29 | 492.66 | 496.00 | 464.91 | 467.01 | 467.01 | 55,812,542 |
| 2026-05-28 | 495.00 | 499.50 | 470.00 | 483.00 | 483.00 | 62,379,220 |
| 2026-05-27 | 541.00 | 552.82 | 500.00 | 514.18 | 514.18 | 66,726,041 |
| 2026-05-26 | 510.00 | 538.02 | 491.20 | 526.22 | 526.22 | 64,338,392 |
| 2026-05-25 | 478.11 | 515.61 | 461.00 | 515.60 | 514.85 | 59,361,411 |
| 2026-05-22 | 448.00 | 472.99 | 439.00 | 468.74 | 468.06 | 63,796,889 |
| 2026-05-21 | 445.02 | 464.83 | 427.33 | 431.90 | 431.27 | 63,239,768 |
| 2026-05-20 | 408.00 | 445.02 | 407.80 | 445.02 | 444.37 | 61,012,555 |
| 2026-05-19 | 390.00 | 410.00 | 380.02 | 404.56 | 403.97 | 55,310,111 |
| 2026-05-18 | 408.58 | 412.87 | 396.34 | 400.00 | 399.42 | 68,798,434 |
| 2026-05-15 | 353.00 | 384.00 | 345.48 | 375.34 | 375.34 | 62,436,811 |
| 2026-05-14 | 365.05 | 373.50 | 354.99 | 356.19 | 356.19 | 40,836,464 |
| 2026-05-13 | 344.00 | 366.71 | 339.33 | 365.00 | 365.00 | 48,498,284 |
| 2026-05-12 | 362.14 | 362.20 | 349.20 | 353.55 | 353.55 | 40,559,551 |
| 2026-05-11 | 350.10 | 367.51 | 347.01 | 362.13 | 362.13 | 57,507,907 |
| 2026-05-08 | 341.00 | 343.30 | 331.80 | 334.10 | 334.10 | 44,083,273 |
| 2026-05-07 | 347.00 | 357.36 | 339.00 | 350.16 | 350.16 | 52,387,882 |
| 2026-05-06 | 330.00 | 344.29 | 330.00 | 344.29 | 344.29 | 42,342,550 |
| 2026-04-30 | 320.00 | 321.00 | 306.48 | 312.99 | 312.99 | 58,796,514 |
| 2026-04-29 | 303.01 | 311.66 | 297.00 | 308.89 | 308.89 | 41,919,980 |
| 2026-04-28 | 305.00 | 319.33 | 302.02 | 307.50 | 307.50 | 36,794,294 |
| 2026-04-27 | 301.59 | 309.58 | 297.75 | 303.42 | 303.42 | 31,635,478 |
| 2026-04-24 | 305.00 | 310.00 | 292.81 | 297.70 | 297.70 | 34,910,537 |
| 2026-04-23 | 326.01 | 326.02 | 301.90 | 304.80 | 304.80 | 44,199,730 |
| 2026-04-22 | 303.50 | 314.58 | 302.51 | 313.98 | 313.98 | 34,166,195 |
| 2026-04-21 | 290.80 | 309.00 | 288.25 | 306.27 | 306.27 | 42,583,406 |
| 2026-04-20 | 293.00 | 295.96 | 287.12 | 290.54 | 290.54 | 32,564,280 |
← NewerPage 2 of 2 · 120 trading days
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.