GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 117.86 | 120.30 | 116.23 | 117.16 | 117.16 | 20,323,308 |
| 2025-07-17 | 114.05 | 118.19 | 113.82 | 117.99 | 117.99 | 24,127,542 |
| 2025-07-16 | 115.00 | 116.40 | 114.00 | 114.24 | 114.24 | 15,874,283 |
| 2025-07-15 | 117.10 | 117.56 | 114.00 | 115.00 | 115.00 | 23,620,259 |
| 2025-07-14 | 118.61 | 119.20 | 117.46 | 117.59 | 117.59 | 11,279,153 |
| 2025-07-11 | 117.90 | 119.10 | 117.37 | 118.36 | 118.36 | 12,977,402 |
| 2025-07-10 | 119.02 | 119.87 | 118.04 | 118.06 | 118.06 | 11,158,331 |
| 2025-07-09 | 120.91 | 120.99 | 119.29 | 119.47 | 119.47 | 12,605,642 |
| 2025-07-08 | 123.00 | 123.50 | 121.01 | 121.71 | 121.71 | 15,187,786 |
| 2025-07-07 | 118.98 | 120.81 | 117.86 | 120.81 | 120.81 | 11,458,495 |
| 2025-07-04 | 119.19 | 120.30 | 117.51 | 118.85 | 118.85 | 14,182,695 |
| 2025-07-03 | 120.58 | 121.55 | 119.00 | 119.72 | 119.72 | 12,859,007 |
| 2025-07-02 | 123.28 | 123.30 | 120.10 | 120.98 | 120.98 | 13,068,106 |
| 2025-07-01 | 126.00 | 126.55 | 123.51 | 124.02 | 124.02 | 14,287,587 |
| 2025-06-30 | 128.37 | 128.50 | 125.20 | 126.53 | 126.53 | 14,143,399 |
| 2025-06-27 | 124.30 | 127.50 | 122.30 | 126.34 | 126.34 | 20,986,705 |
| 2025-06-26 | 125.20 | 125.65 | 123.00 | 123.25 | 123.25 | 13,130,452 |
| 2025-06-25 | 124.98 | 125.79 | 122.60 | 125.50 | 125.50 | 17,473,194 |
| 2025-06-24 | 122.26 | 124.90 | 121.90 | 123.91 | 123.91 | 16,749,954 |
| 2025-06-23 | 117.71 | 121.69 | 117.39 | 120.21 | 120.21 | 11,257,924 |
| 2025-06-20 | 122.61 | 123.25 | 117.50 | 118.96 | 118.96 | 16,593,917 |
| 2025-06-19 | 122.38 | 126.49 | 122.20 | 123.21 | 123.21 | 18,263,988 |
| 2025-06-18 | 121.99 | 124.62 | 119.00 | 122.62 | 122.62 | 14,672,043 |
| 2025-06-17 | 122.61 | 125.00 | 120.18 | 122.32 | 122.32 | 14,441,268 |
| 2025-06-16 | 119.00 | 124.32 | 119.00 | 121.01 | 121.01 | 16,911,704 |
| 2025-06-13 | 118.90 | 119.97 | 117.78 | 118.90 | 118.90 | 11,264,907 |
| 2025-06-12 | 119.88 | 122.20 | 119.00 | 119.95 | 119.95 | 12,892,656 |
| 2025-06-11 | 119.56 | 121.80 | 119.00 | 119.15 | 119.15 | 10,358,003 |
| 2025-06-10 | 122.90 | 122.91 | 117.71 | 119.40 | 119.40 | 14,136,792 |
| 2025-06-09 | 123.00 | 123.90 | 121.37 | 122.63 | 122.63 | 16,133,930 |
| 2025-06-06 | 117.66 | 127.78 | 117.01 | 123.44 | 123.44 | 29,191,812 |
| 2025-06-05 | 115.99 | 118.48 | 114.78 | 117.90 | 117.90 | 14,671,663 |
| 2025-06-04 | 113.26 | 116.86 | 112.87 | 115.58 | 115.58 | 13,662,958 |
| 2025-06-03 | 111.11 | 115.14 | 111.01 | 112.88 | 112.88 | 11,756,415 |
| 2025-05-30 | 113.20 | 114.30 | 111.49 | 112.30 | 112.30 | 10,283,849 |
| 2025-05-29 | 113.77 | 114.44 | 112.52 | 113.75 | 113.75 | 11,502,557 |
| 2025-05-28 | 113.65 | 115.29 | 113.23 | 113.50 | 113.50 | 11,295,866 |
| 2025-05-27 | 115.43 | 115.87 | 112.85 | 112.90 | 112.90 | 11,410,597 |
| 2025-05-26 | 115.48 | 117.08 | 114.63 | 116.03 | 116.03 | 11,203,011 |
| 2025-05-23 | 117.03 | 118.21 | 115.40 | 115.40 | 115.40 | 13,879,993 |
| 2025-05-22 | 118.00 | 120.53 | 117.50 | 117.66 | 117.66 | 13,129,832 |
| 2025-05-21 | 124.55 | 124.57 | 117.08 | 118.14 | 118.14 | 31,614,537 |
| 2025-05-20 | 125.80 | 128.55 | 124.51 | 126.15 | 126.15 | 15,810,718 |
| 2025-05-19 | 122.97 | 127.79 | 121.86 | 126.30 | 126.30 | 22,365,434 |
| 2025-05-16 | 122.03 | 123.38 | 121.75 | 122.29 | 122.29 | 8,363,431 |
| 2025-05-15 | 124.00 | 124.59 | 121.50 | 122.00 | 122.00 | 12,437,269 |
| 2025-05-14 | 125.53 | 127.64 | 123.48 | 124.49 | 124.49 | 14,648,376 |
| 2025-05-13 | 127.03 | 128.52 | 125.16 | 125.51 | 125.51 | 17,563,257 |
| 2025-05-12 | 125.51 | 126.62 | 123.87 | 125.48 | 125.48 | 12,913,098 |
| 2025-05-09 | 126.32 | 126.94 | 123.71 | 124.40 | 124.40 | 16,554,790 |
| 2025-05-08 | 129.11 | 130.00 | 127.03 | 127.52 | 127.52 | 16,185,154 |
| 2025-05-07 | 132.06 | 132.77 | 129.35 | 130.35 | 130.35 | 18,104,363 |
| 2025-05-06 | 130.56 | 135.04 | 130.30 | 131.85 | 131.85 | 30,197,967 |
| 2025-04-30 | 126.88 | 129.70 | 125.50 | 128.69 | 128.69 | 33,476,045 |
| 2025-04-29 | 116.20 | 126.72 | 116.12 | 126.72 | 126.72 | 43,808,595 |
| 2025-04-28 | 112.63 | 115.50 | 109.81 | 115.20 | 115.20 | 21,757,291 |
| 2025-04-25 | 111.20 | 114.88 | 110.68 | 112.63 | 112.63 | 16,191,299 |
| 2025-04-24 | 115.10 | 115.10 | 110.20 | 111.16 | 111.16 | 15,513,043 |
| 2025-04-23 | 112.99 | 115.10 | 112.21 | 114.60 | 114.60 | 15,109,330 |
| 2025-04-22 | 112.39 | 115.78 | 111.95 | 112.35 | 112.35 | 13,886,010 |
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.