GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	108.91	113.00	108.01	112.46	112.46	13,940,203
2025-04-18	108.88	108.88	107.39	108.30	108.30	6,922,479
2025-04-17	108.93	111.01	108.28	109.20	109.20	11,004,359
2025-04-16	110.11	110.60	107.00	109.19	109.19	12,639,317
2025-04-15	111.00	111.74	108.80	110.00	110.00	12,675,010
2025-04-14	114.32	114.49	110.38	111.73	111.73	18,581,758
2025-04-11	107.69	116.80	106.10	112.32	112.32	32,246,519
2025-04-10	108.99	110.52	106.68	107.90	107.90	21,466,858
2025-04-09	101.99	107.50	98.870	104.96	104.96	27,581,007
2025-04-08	105.86	106.66	100.88	103.48	103.48	26,951,963
2025-04-07	105.00	111.99	104.18	104.20	104.20	25,454,171
2025-04-03	115.65	118.30	114.90	115.75	115.75	9,981,755
2025-04-02	117.49	118.68	116.70	117.59	117.59	7,960,755
2025-04-01	117.50	118.98	115.80	117.49	117.49	12,079,635
2025-03-31	117.05	117.89	114.10	116.88	116.88	12,308,461
2025-03-28	117.00	118.22	116.65	117.01	117.01	8,404,063
2025-03-27	116.55	120.29	116.55	117.63	117.63	14,242,454
2025-03-26	119.31	120.14	116.58	116.96	116.96	19,642,505
2025-03-25	124.36	124.80	118.96	119.31	119.31	20,542,677
2025-03-24	123.81	125.20	121.85	125.12	125.12	15,131,146
2025-03-21	127.00	128.13	123.18	123.61	123.61	16,610,566
2025-03-20	130.31	132.89	128.13	128.40	128.40	15,136,489
2025-03-19	129.00	131.98	128.11	130.95	130.95	18,851,352
2025-03-18	128.78	132.20	128.02	129.91	129.91	19,766,333
2025-03-17	129.28	130.11	127.50	128.03	128.03	12,371,773
2025-03-14	123.96	130.44	123.80	129.89	129.89	24,206,585
2025-03-13	127.55	128.19	123.00	124.28	124.28	21,533,469
2025-03-12	129.39	131.19	127.15	128.48	128.48	19,880,842
2025-03-11	129.11	130.80	127.30	128.18	128.18	21,403,793
2025-03-10	132.21	134.01	130.64	132.52	132.52	17,774,324
2025-03-07	136.34	136.35	131.20	134.68	134.68	28,299,207
2025-03-06	135.90	139.83	135.21	137.73	137.73	27,212,285
2025-03-05	135.40	137.88	133.00	135.88	135.88	24,585,421
2025-03-04	126.86	137.64	124.01	134.50	134.50	35,213,977
2025-03-03	135.00	135.00	126.39	129.58	129.58	27,599,626
2025-02-28	131.99	140.77	131.11	131.83	131.83	44,693,919
2025-02-27	136.00	138.49	130.51	133.74	133.74	27,343,186
2025-02-26	137.00	137.50	131.31	136.77	136.77	27,619,535
2025-02-25	139.00	141.75	135.36	137.00	137.00	35,920,869
2025-02-24	138.80	147.56	137.05	143.00	143.00	39,675,449
2025-02-21	128.41	140.20	127.60	138.05	138.05	49,534,145
2025-02-20	127.50	130.01	125.00	128.39	128.39	23,578,672
2025-02-19	123.46	128.44	123.00	127.51	127.51	34,409,434
2025-02-18	127.40	127.46	122.68	123.47	123.47	28,645,241
2025-02-17	127.30	128.80	125.81	127.49	127.49	27,084,377
2025-02-14	127.27	128.44	125.04	127.32	127.32	26,186,191
2025-02-13	134.88	134.88	127.00	127.68	127.68	36,499,480
2025-02-12	133.50	135.44	130.99	134.98	134.98	25,482,693
2025-02-11	134.60	136.38	131.99	134.00	134.00	20,152,162
2025-02-10	138.50	138.50	133.91	134.63	134.63	26,470,460
2025-02-07	139.50	143.55	135.47	138.56	138.56	35,777,905
2025-02-06	133.10	143.40	133.00	140.63	140.63	36,858,239
2025-02-05	133.98	138.71	133.25	135.35	135.35	35,421,388
2025-01-27	129.34	131.45	126.49	127.40	127.40	22,323,026
2025-01-24	129.79	131.68	127.45	130.50	130.50	33,673,487
2025-01-23	137.00	141.00	129.65	130.47	130.47	39,825,455
2025-01-22	130.00	139.30	128.60	136.21	136.21	40,713,332
2025-01-21	134.03	139.80	128.12	132.10	132.10	44,660,065
2025-01-20	134.80	134.88	131.00	133.00	133.00	27,594,094
2025-01-17	128.90	137.76	128.44	134.79	134.79	41,894,466

← NewerPage 7 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.