GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	284.00	295.66	282.90	288.96	288.96	40,632,112
2026-04-16	270.10	287.00	268.59	286.73	286.73	40,933,672
2026-04-15	285.00	287.65	271.98	274.00	274.00	39,697,260
2026-04-14	269.50	281.23	266.39	280.01	280.01	46,620,521
2026-04-13	261.00	269.84	260.90	262.14	262.14	41,242,092
2026-04-10	255.49	268.32	255.24	265.09	265.09	53,476,682
2026-04-09	250.00	253.49	243.90	250.49	250.49	44,468,257
2026-04-08	250.11	256.96	243.08	255.96	255.96	75,332,537
2026-04-07	253.10	255.96	248.81	249.66	249.66	19,847,158
2026-04-03	250.99	254.60	247.50	249.10	249.10	19,747,197
2026-04-02	257.86	259.80	245.60	246.99	246.99	25,297,431
2026-04-01	250.00	256.10	243.70	255.00	255.00	38,795,783
2026-03-31	249.90	252.00	236.86	238.10	238.10	42,762,334
2026-03-30	252.00	259.54	250.03	255.85	255.85	21,469,645
2026-03-27	248.98	260.18	240.25	258.66	258.66	28,977,343
2026-03-26	268.00	268.70	260.00	262.00	262.00	35,077,307
2026-03-25	275.15	285.80	275.14	278.40	278.40	28,376,275
2026-03-24	277.99	278.00	256.88	273.71	273.71	33,691,468
2026-03-23	277.00	282.88	271.00	273.35	273.35	28,214,191
2026-03-20	305.55	306.70	290.00	290.20	290.20	31,253,644
2026-03-19	300.00	309.71	297.00	303.68	303.68	31,214,567
2026-03-18	305.10	313.68	302.00	311.25	311.25	42,051,352
2026-03-17	306.50	313.00	295.88	296.00	296.00	39,000,085
2026-03-16	280.00	306.16	277.00	306.16	306.16	46,273,564
2026-03-13	270.78	285.67	270.78	278.33	278.33	22,613,749
2026-03-12	279.83	283.83	272.43	274.78	274.78	17,232,747
2026-03-11	288.04	290.83	281.32	281.53	281.53	21,649,869
2026-03-10	284.10	286.50	281.18	285.44	285.44	23,353,742
2026-03-09	273.00	277.70	264.00	276.09	276.09	28,354,565
2026-03-06	277.90	288.88	277.56	284.99	284.99	20,857,577
2026-03-05	288.16	289.88	280.23	282.80	282.80	25,529,973
2026-03-04	272.89	290.00	272.89	279.07	279.07	32,691,632
2026-03-03	295.00	296.10	272.59	272.89	272.89	33,329,365
2026-03-02	290.87	299.98	290.55	293.15	293.15	18,513,228
2026-02-27	303.50	306.00	296.69	300.00	300.00	22,096,892
2026-02-26	316.00	316.00	306.05	309.40	309.40	23,105,285
2026-02-25	316.00	317.01	301.96	311.32	311.32	28,572,801
2026-02-24	317.50	331.16	311.00	323.05	323.05	30,254,540
2026-02-13	303.24	317.60	301.00	308.70	308.70	29,925,371
2026-02-12	290.50	305.00	285.00	303.24	303.24	30,067,434
2026-02-11	285.00	286.50	280.50	284.59	284.59	17,341,550
2026-02-10	287.13	291.50	284.17	289.90	289.90	21,596,554
2026-02-09	283.97	294.44	280.20	292.98	292.98	28,305,521
2026-02-06	271.00	280.51	268.20	276.17	276.17	18,626,714
2026-02-05	269.94	279.52	268.21	277.74	277.74	22,905,352
2026-02-04	285.99	289.50	279.00	282.33	282.33	27,095,763
2026-02-03	294.01	296.60	285.20	292.57	292.57	30,221,354
2026-02-02	300.80	306.09	283.39	283.39	283.39	41,628,829
2026-01-30	315.00	320.88	308.01	314.88	314.88	37,619,944
2026-01-29	329.88	331.07	306.99	307.50	307.50	33,424,581
2026-01-28	313.88	328.58	313.88	323.68	323.68	37,717,992
2026-01-27	290.00	312.42	286.67	307.26	307.26	38,004,368
2026-01-26	300.00	308.00	290.50	292.60	292.60	27,267,478
2026-01-23	296.00	310.68	295.00	297.25	297.25	34,937,969
2026-01-22	320.00	320.02	296.70	301.47	301.47	45,061,697
2026-01-21	295.00	314.80	293.01	307.65	307.65	40,465,397
2026-01-20	282.90	297.10	282.88	292.00	292.00	38,978,232
2026-01-19	280.60	292.00	278.88	288.45	288.45	46,322,995
2026-01-16	260.03	280.46	257.50	280.46	280.46	55,336,213
2026-01-15	249.61	257.55	248.20	254.96	254.96	28,389,837

← NewerPage 3 of 21 · 1,214 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.