GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	149.01	151.88	144.00	146.61	144.74	11,046,898
2022-01-26	148.41	154.20	147.60	149.92	148.01	11,249,493
2022-01-25	160.10	161.00	146.10	148.41	146.52	18,536,645
2022-01-24	152.50	155.82	152.18	155.50	153.52	6,634,721
2022-01-21	156.48	158.52	152.79	153.00	151.05	8,279,712
2022-01-20	157.88	163.80	156.60	158.80	156.77	7,249,016
2022-01-19	159.58	161.50	156.68	157.90	155.88	7,947,419
2022-01-18	161.19	163.85	160.08	161.37	159.31	8,091,719
2022-01-17	157.54	163.05	156.00	161.71	159.65	10,085,287
2022-01-14	153.00	160.00	152.55	157.40	155.39	10,539,679
2022-01-13	154.80	159.60	152.41	155.14	153.16	10,348,483
2022-01-12	153.54	155.59	151.35	154.97	152.99	10,990,127
2022-01-11	156.04	156.47	151.00	152.19	150.25	9,804,885
2022-01-10	155.58	158.00	151.33	156.50	154.50	9,994,758
2022-01-07	161.01	163.98	156.63	157.00	155.00	14,487,899
2022-01-06	155.00	167.80	154.60	162.96	160.88	16,493,526
2022-01-05	174.77	174.77	158.29	158.30	156.28	25,663,497
2022-01-04	176.56	178.90	171.01	175.88	173.64	10,874,197
2021-12-31	178.26	178.26	172.17	175.85	173.61	11,216,088
2021-12-30	164.94	181.08	164.38	176.47	174.22	22,836,351
2021-12-29	170.00	170.80	162.80	165.00	162.89	12,086,019
2021-12-28	169.00	171.75	166.55	171.02	168.84	10,959,384
2021-12-27	174.47	174.88	166.34	167.70	165.56	11,418,962
2021-12-24	172.30	176.30	171.55	173.89	171.67	9,993,805
2021-12-23	170.97	173.14	169.48	171.51	169.32	8,278,923
2021-12-22	167.98	175.00	167.98	171.08	168.90	15,862,196
2021-12-21	165.69	169.70	165.00	166.23	164.11	10,451,909
2021-12-20	167.20	167.87	163.01	163.48	161.39	10,634,034
2021-12-17	170.15	171.50	167.00	167.14	165.01	11,549,503
2021-12-16	172.49	176.59	170.43	170.92	168.74	13,091,264
2021-12-15	173.10	174.50	170.30	170.47	168.29	7,551,329
2021-12-14	173.50	176.14	172.00	172.55	170.35	9,307,658
2021-12-13	174.88	176.30	173.14	174.40	172.17	10,565,654
2021-12-10	179.01	179.01	174.30	174.88	172.65	15,091,916
2021-12-09	180.00	181.49	177.13	180.11	177.81	13,885,848
2021-12-08	175.00	185.67	175.00	180.55	178.25	26,639,626
2021-12-07	176.93	178.16	169.69	171.00	168.82	14,600,082
2021-12-06	180.72	180.85	172.62	172.62	170.42	18,003,760
2021-12-03	170.98	181.41	170.71	176.49	174.24	30,229,632
2021-12-02	170.00	172.12	166.67	169.79	167.62	36,239,228
2021-12-01	153.50	165.66	153.50	165.66	163.55	22,869,362
2021-11-30	151.77	153.34	149.66	150.60	148.68	10,353,673
2021-11-29	149.71	152.88	149.22	150.23	148.31	10,942,530
2021-11-26	156.34	157.00	150.79	151.99	150.05	14,399,375
2021-11-25	156.01	157.01	152.85	156.33	154.33	14,300,491
2021-11-24	161.59	163.63	156.00	156.02	154.03	19,600,320
2021-11-23	165.00	166.60	161.75	162.16	160.09	14,711,524
2021-11-22	159.00	165.88	157.66	165.46	163.35	20,478,549
2021-11-19	158.65	160.30	157.03	159.30	157.27	11,557,095
2021-11-18	161.21	162.99	158.58	158.59	156.57	10,898,782
2021-11-17	162.91	163.47	158.94	161.92	159.85	14,492,985
2021-11-16	165.50	167.11	163.02	163.18	161.10	12,068,992
2021-11-15	163.01	168.98	163.00	166.78	164.65	19,036,137
2021-11-12	162.44	164.80	161.47	162.77	160.69	13,058,279
2021-11-11	164.80	169.18	161.13	164.56	162.46	19,608,437
2021-11-10	163.00	166.53	160.09	166.20	164.08	12,947,333
2021-11-09	162.20	166.62	159.60	164.30	162.20	16,200,385
2021-11-08	165.00	165.99	159.54	161.99	159.92	16,762,338
2021-11-05	169.20	170.31	165.70	167.31	165.17	13,672,547
2021-11-04	170.00	171.60	165.50	167.00	164.87	15,654,761

← NewerPage 20 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.