GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 207.73 | 215.00 | 203.03 | 208.35 | 208.35 | 36,724,406 |
| 2025-10-17 | 208.12 | 211.50 | 201.00 | 201.21 | 201.21 | 32,935,784 |
| 2025-10-16 | 201.44 | 214.80 | 198.53 | 208.13 | 208.13 | 45,866,618 |
| 2025-10-15 | 195.55 | 202.40 | 186.41 | 202.01 | 202.01 | 39,044,231 |
| 2025-10-14 | 215.45 | 220.53 | 193.00 | 196.00 | 196.00 | 52,201,780 |
| 2025-10-13 | 201.50 | 214.90 | 201.50 | 207.85 | 207.85 | 42,481,514 |
| 2025-10-10 | 225.50 | 230.50 | 212.12 | 215.02 | 215.02 | 44,303,098 |
| 2025-10-09 | 222.00 | 234.63 | 218.60 | 225.49 | 225.49 | 58,538,977 |
| 2025-09-30 | 204.34 | 216.84 | 203.00 | 213.30 | 213.30 | 59,786,499 |
| 2025-09-29 | 196.50 | 203.63 | 195.10 | 197.13 | 197.13 | 43,487,798 |
| 2025-09-26 | 196.01 | 206.02 | 190.21 | 190.21 | 190.21 | 43,520,085 |
| 2025-09-25 | 199.00 | 204.50 | 193.10 | 197.41 | 197.41 | 40,427,591 |
| 2025-09-24 | 194.60 | 208.23 | 193.00 | 199.80 | 199.80 | 50,702,069 |
| 2025-09-23 | 196.00 | 201.59 | 188.69 | 194.07 | 194.07 | 39,994,566 |
| 2025-09-22 | 188.88 | 198.09 | 186.28 | 195.01 | 195.01 | 41,197,769 |
| 2025-09-19 | 194.31 | 195.88 | 184.91 | 185.20 | 185.20 | 37,191,821 |
| 2025-09-18 | 189.39 | 200.85 | 186.80 | 190.88 | 190.88 | 59,041,052 |
| 2025-09-17 | 188.99 | 192.58 | 182.97 | 186.60 | 186.60 | 33,924,537 |
| 2025-09-16 | 189.00 | 196.80 | 186.89 | 189.16 | 189.16 | 40,856,221 |
| 2025-09-15 | 193.51 | 194.50 | 186.62 | 190.94 | 190.94 | 49,548,307 |
| 2025-09-12 | 179.99 | 195.16 | 177.50 | 190.21 | 190.21 | 71,035,704 |
| 2025-09-11 | 161.26 | 177.42 | 160.00 | 177.42 | 177.42 | 55,442,395 |
| 2025-09-10 | 157.14 | 163.25 | 155.70 | 161.29 | 161.29 | 33,465,697 |
| 2025-09-09 | 161.00 | 162.80 | 154.62 | 157.15 | 157.15 | 32,732,034 |
| 2025-09-08 | 161.93 | 169.00 | 159.15 | 163.83 | 163.83 | 52,371,475 |
| 2025-09-05 | 150.00 | 163.99 | 145.80 | 159.56 | 159.56 | 69,948,770 |
| 2025-09-04 | 169.00 | 171.07 | 153.98 | 153.98 | 153.98 | 45,498,053 |
| 2025-09-03 | 176.26 | 177.73 | 168.55 | 171.09 | 171.09 | 44,127,598 |
| 2025-09-02 | 179.28 | 188.00 | 173.05 | 176.00 | 176.00 | 76,285,237 |
| 2025-09-01 | 164.11 | 174.88 | 157.00 | 174.88 | 174.88 | 61,279,712 |
| 2025-08-29 | 161.80 | 162.00 | 156.40 | 158.98 | 158.98 | 39,800,586 |
| 2025-08-28 | 161.00 | 165.80 | 159.01 | 164.45 | 164.45 | 49,432,831 |
| 2025-08-27 | 155.87 | 168.50 | 152.18 | 158.63 | 158.63 | 62,381,058 |
| 2025-08-26 | 157.80 | 157.80 | 152.62 | 154.40 | 154.40 | 38,225,332 |
| 2025-08-25 | 159.00 | 163.50 | 152.88 | 157.80 | 157.80 | 83,619,760 |
| 2025-08-22 | 135.12 | 150.88 | 135.08 | 150.88 | 150.88 | 78,079,054 |
| 2025-08-21 | 132.09 | 139.71 | 132.09 | 137.16 | 137.16 | 85,897,149 |
| 2025-08-20 | 123.00 | 127.25 | 122.01 | 127.01 | 127.01 | 35,989,759 |
| 2025-08-19 | 125.48 | 128.88 | 122.85 | 123.26 | 123.26 | 32,317,520 |
| 2025-08-18 | 123.33 | 127.98 | 121.51 | 125.70 | 125.70 | 32,849,852 |
| 2025-08-15 | 120.01 | 123.50 | 120.01 | 122.90 | 122.90 | 21,150,022 |
| 2025-08-14 | 121.70 | 125.49 | 120.55 | 121.01 | 121.01 | 31,400,325 |
| 2025-08-13 | 120.49 | 123.00 | 119.94 | 121.46 | 121.46 | 24,098,654 |
| 2025-08-12 | 118.31 | 121.50 | 117.60 | 120.47 | 120.47 | 25,275,618 |
| 2025-08-11 | 116.79 | 118.50 | 116.48 | 117.95 | 117.95 | 12,798,173 |
| 2025-08-08 | 117.68 | 117.68 | 116.40 | 116.40 | 116.40 | 12,151,300 |
| 2025-08-07 | 117.98 | 119.20 | 117.32 | 117.67 | 117.67 | 16,994,088 |
| 2025-08-06 | 118.00 | 118.65 | 117.01 | 118.28 | 118.28 | 11,448,567 |
| 2025-08-05 | 119.00 | 119.30 | 117.30 | 118.00 | 118.00 | 12,485,055 |
| 2025-08-04 | 116.30 | 120.20 | 116.30 | 118.84 | 118.84 | 16,078,264 |
| 2025-08-01 | 120.50 | 122.10 | 117.09 | 117.31 | 117.31 | 24,781,348 |
| 2025-07-31 | 121.00 | 126.80 | 120.28 | 121.13 | 121.13 | 30,874,773 |
| 2025-07-30 | 124.06 | 129.67 | 123.31 | 123.99 | 123.99 | 47,298,744 |
| 2025-07-29 | 120.00 | 121.50 | 119.40 | 120.28 | 120.28 | 16,994,065 |
| 2025-07-28 | 122.00 | 122.20 | 119.71 | 120.26 | 120.26 | 19,101,197 |
| 2025-07-25 | 117.90 | 122.00 | 117.90 | 121.94 | 121.94 | 35,693,376 |
| 2025-07-24 | 116.60 | 118.00 | 115.14 | 117.89 | 117.89 | 17,225,398 |
| 2025-07-23 | 115.77 | 118.36 | 115.50 | 116.99 | 116.99 | 14,911,076 |
| 2025-07-22 | 116.97 | 117.33 | 115.80 | 115.87 | 115.87 | 14,392,733 |
| 2025-07-21 | 116.82 | 117.53 | 115.40 | 117.11 | 117.11 | 11,594,394 |
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.