GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 270.00 | 271.00 | 249.05 | 253.00 | 253.00 | 44,732,134 |
| 2026-01-13 | 266.00 | 275.00 | 257.49 | 263.50 | 263.50 | 46,151,776 |
| 2026-01-12 | 255.22 | 264.04 | 254.00 | 261.83 | 261.83 | 40,381,307 |
| 2026-01-09 | 254.55 | 254.55 | 244.32 | 250.05 | 250.05 | 39,523,831 |
| 2026-01-08 | 259.00 | 267.00 | 256.91 | 258.75 | 258.75 | 31,410,913 |
| 2026-01-07 | 270.00 | 273.77 | 256.78 | 262.50 | 262.50 | 54,516,179 |
| 2026-01-06 | 238.00 | 253.33 | 234.00 | 250.78 | 250.78 | 50,753,550 |
| 2026-01-05 | 221.32 | 235.68 | 221.00 | 235.68 | 235.68 | 49,928,382 |
| 2025-12-31 | 228.01 | 228.88 | 212.58 | 214.25 | 214.25 | 35,457,119 |
| 2025-12-30 | 226.00 | 229.54 | 219.10 | 220.22 | 220.22 | 27,160,988 |
| 2025-12-29 | 225.71 | 234.44 | 225.00 | 227.93 | 227.93 | 29,601,901 |
| 2025-12-26 | 221.00 | 230.00 | 220.00 | 226.97 | 226.97 | 29,663,127 |
| 2025-12-25 | 223.00 | 228.83 | 217.33 | 222.00 | 222.00 | 25,940,049 |
| 2025-12-24 | 220.00 | 225.00 | 216.20 | 224.10 | 224.10 | 29,840,962 |
| 2025-12-23 | 216.99 | 221.33 | 215.00 | 217.38 | 217.38 | 25,429,787 |
| 2025-12-22 | 213.51 | 219.50 | 213.51 | 216.46 | 216.46 | 25,370,057 |
| 2025-12-19 | 220.00 | 221.00 | 208.20 | 210.21 | 210.21 | 33,239,480 |
| 2025-12-18 | 203.50 | 218.88 | 203.50 | 214.45 | 214.45 | 41,852,471 |
| 2025-12-17 | 197.01 | 202.87 | 195.95 | 202.18 | 202.18 | 19,050,158 |
| 2025-12-16 | 203.00 | 205.46 | 196.13 | 197.86 | 197.86 | 20,482,472 |
| 2025-12-15 | 205.02 | 208.68 | 203.50 | 204.16 | 204.16 | 17,506,942 |
| 2025-12-12 | 206.00 | 214.44 | 204.01 | 209.89 | 209.89 | 21,503,384 |
| 2025-12-11 | 211.88 | 213.00 | 207.50 | 207.81 | 207.81 | 18,824,603 |
| 2025-12-10 | 209.09 | 210.20 | 203.50 | 208.84 | 208.84 | 19,181,021 |
| 2025-12-09 | 212.00 | 215.30 | 209.30 | 210.95 | 210.95 | 21,058,596 |
| 2025-12-08 | 208.62 | 216.97 | 207.53 | 213.89 | 213.89 | 31,130,702 |
| 2025-12-05 | 210.92 | 211.00 | 205.50 | 206.81 | 206.81 | 16,981,736 |
| 2025-12-04 | 206.00 | 212.98 | 201.99 | 210.41 | 210.41 | 24,700,726 |
| 2025-12-03 | 210.42 | 210.99 | 206.19 | 207.60 | 207.60 | 17,070,813 |
| 2025-12-02 | 211.78 | 216.79 | 208.10 | 210.50 | 210.50 | 24,924,369 |
| 2025-12-01 | 204.04 | 215.45 | 201.20 | 212.82 | 212.82 | 38,267,003 |
| 2025-11-28 | 199.00 | 204.35 | 196.66 | 203.00 | 203.00 | 21,565,225 |
| 2025-11-27 | 198.88 | 208.00 | 198.88 | 200.86 | 200.86 | 31,973,175 |
| 2025-11-26 | 187.01 | 198.88 | 186.80 | 196.50 | 196.50 | 29,768,530 |
| 2025-11-25 | 185.00 | 191.60 | 184.19 | 190.62 | 190.62 | 36,402,147 |
| 2025-11-24 | 183.75 | 184.75 | 176.00 | 179.18 | 179.18 | 34,049,949 |
| 2025-11-21 | 189.00 | 190.57 | 182.51 | 182.51 | 182.51 | 40,441,609 |
| 2025-11-20 | 207.50 | 208.00 | 198.66 | 199.10 | 199.10 | 21,760,535 |
| 2025-11-19 | 200.25 | 205.50 | 199.03 | 202.52 | 202.52 | 23,881,863 |
| 2025-11-18 | 205.28 | 207.58 | 201.57 | 202.50 | 202.50 | 27,437,846 |
| 2025-11-17 | 207.81 | 214.74 | 206.36 | 207.50 | 207.50 | 33,506,074 |
| 2025-11-14 | 216.00 | 216.49 | 205.78 | 205.78 | 205.78 | 54,863,327 |
| 2025-11-13 | 212.00 | 230.45 | 211.88 | 227.50 | 227.50 | 62,663,858 |
| 2025-11-12 | 213.00 | 218.58 | 207.01 | 209.50 | 209.50 | 34,952,308 |
| 2025-11-11 | 223.60 | 227.01 | 216.71 | 216.99 | 216.99 | 34,192,490 |
| 2025-11-10 | 228.49 | 231.45 | 212.50 | 218.96 | 218.96 | 38,583,223 |
| 2025-11-07 | 222.68 | 227.89 | 219.55 | 220.95 | 220.95 | 27,898,918 |
| 2025-11-06 | 224.50 | 228.00 | 222.25 | 227.20 | 227.20 | 34,334,670 |
| 2025-11-05 | 213.00 | 220.49 | 210.95 | 218.39 | 218.39 | 33,513,145 |
| 2025-11-04 | 231.00 | 231.22 | 222.50 | 224.99 | 224.99 | 29,336,781 |
| 2025-11-03 | 217.00 | 230.68 | 216.66 | 230.10 | 230.10 | 46,261,349 |
| 2025-10-31 | 231.00 | 234.68 | 216.00 | 220.00 | 220.00 | 49,242,882 |
| 2025-10-30 | 246.24 | 247.00 | 231.78 | 232.00 | 232.00 | 43,365,443 |
| 2025-10-29 | 246.96 | 252.63 | 236.00 | 241.15 | 241.15 | 50,374,463 |
| 2025-10-28 | 236.50 | 254.44 | 234.58 | 246.95 | 246.95 | 52,729,642 |
| 2025-10-27 | 230.00 | 243.19 | 222.83 | 243.19 | 243.19 | 52,091,618 |
| 2025-10-24 | 214.00 | 221.88 | 212.00 | 221.08 | 221.08 | 45,061,812 |
| 2025-10-23 | 205.98 | 208.10 | 200.39 | 206.96 | 206.96 | 27,405,848 |
| 2025-10-22 | 214.00 | 214.00 | 205.30 | 210.93 | 210.93 | 37,182,952 |
| 2025-10-21 | 211.00 | 222.00 | 209.66 | 219.01 | 219.01 | 40,511,722 |
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.