GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 132.07 | 133.88 | 125.17 | 128.20 | 128.20 | 39,402,398 |
| 2025-01-15 | 129.79 | 137.80 | 128.21 | 132.86 | 132.86 | 53,533,607 |
| 2025-01-14 | 117.99 | 129.64 | 114.51 | 129.64 | 129.64 | 50,403,030 |
| 2025-01-13 | 119.00 | 121.90 | 116.03 | 117.85 | 117.85 | 31,307,714 |
| 2025-01-10 | 120.00 | 123.86 | 119.88 | 120.50 | 120.50 | 35,924,514 |
| 2025-01-09 | 113.32 | 125.29 | 113.11 | 122.90 | 122.90 | 63,692,089 |
| 2025-01-08 | 104.16 | 115.72 | 103.80 | 114.65 | 114.65 | 62,000,544 |
| 2025-01-07 | 100.44 | 106.33 | 99.650 | 105.20 | 105.20 | 33,877,141 |
| 2025-01-06 | 103.64 | 104.80 | 98.630 | 99.540 | 99.540 | 31,342,042 |
| 2025-01-03 | 103.60 | 106.60 | 100.09 | 103.10 | 103.10 | 34,128,860 |
| 2025-01-02 | 106.25 | 107.20 | 101.76 | 102.99 | 102.99 | 30,243,055 |
| 2024-12-31 | 114.00 | 114.08 | 106.80 | 106.80 | 106.80 | 36,654,416 |
| 2024-12-30 | 113.21 | 115.76 | 110.29 | 113.82 | 113.82 | 32,104,010 |
| 2024-12-27 | 114.99 | 117.50 | 111.49 | 111.96 | 111.96 | 40,396,885 |
| 2024-12-26 | 108.50 | 115.88 | 107.99 | 115.00 | 115.00 | 48,428,440 |
| 2024-12-25 | 109.00 | 114.00 | 107.96 | 109.76 | 109.76 | 49,478,897 |
| 2024-12-24 | 108.00 | 108.99 | 102.82 | 108.00 | 108.00 | 56,896,208 |
| 2024-12-23 | 116.66 | 117.00 | 107.25 | 107.25 | 107.25 | 59,923,433 |
| 2024-12-20 | 110.70 | 114.60 | 109.55 | 113.20 | 113.20 | 66,829,266 |
| 2024-12-19 | 106.50 | 113.36 | 105.00 | 112.15 | 112.15 | 104,783,629 |
| 2024-12-18 | 93.300 | 103.05 | 93.300 | 103.05 | 103.05 | 57,622,684 |
| 2024-12-17 | 95.200 | 97.000 | 93.160 | 93.680 | 93.680 | 39,121,516 |
| 2024-12-16 | 91.580 | 100.00 | 91.090 | 96.660 | 96.660 | 89,943,490 |
| 2024-12-13 | 84.000 | 92.980 | 83.820 | 92.980 | 92.980 | 80,388,117 |
| 2024-12-12 | 84.220 | 85.060 | 83.380 | 84.530 | 84.530 | 15,534,949 |
| 2024-12-11 | 83.300 | 85.000 | 83.080 | 84.210 | 84.210 | 13,704,544 |
| 2024-12-10 | 85.880 | 86.240 | 83.330 | 83.690 | 83.690 | 22,781,053 |
| 2024-12-09 | 85.110 | 85.780 | 82.800 | 83.320 | 83.320 | 21,996,964 |
| 2024-12-06 | 85.050 | 86.200 | 84.310 | 85.980 | 85.980 | 15,601,840 |
| 2024-12-05 | 85.880 | 86.150 | 84.550 | 85.080 | 85.080 | 15,354,915 |
| 2024-12-04 | 85.820 | 87.600 | 85.360 | 85.870 | 85.870 | 31,331,614 |
| 2024-12-03 | 85.060 | 85.110 | 83.010 | 83.720 | 83.720 | 16,622,375 |
| 2024-12-02 | 84.000 | 85.300 | 83.430 | 84.780 | 84.780 | 23,990,197 |
| 2024-11-29 | 84.810 | 87.320 | 83.910 | 85.780 | 85.780 | 16,104,599 |
| 2024-11-28 | 85.290 | 86.450 | 84.500 | 85.240 | 85.240 | 14,304,781 |
| 2024-11-27 | 83.020 | 85.000 | 81.900 | 85.000 | 85.000 | 13,866,877 |
| 2024-11-26 | 83.200 | 84.370 | 83.120 | 83.220 | 83.220 | 8,780,355 |
| 2024-11-25 | 85.000 | 85.440 | 82.200 | 83.910 | 83.910 | 14,196,156 |
| 2024-11-22 | 88.330 | 88.980 | 84.300 | 84.380 | 84.380 | 17,145,648 |
| 2024-11-21 | 88.320 | 89.170 | 87.380 | 88.320 | 88.320 | 12,234,407 |
| 2024-11-20 | 88.310 | 88.920 | 87.510 | 88.310 | 88.310 | 12,417,981 |
| 2024-11-19 | 87.070 | 88.950 | 85.890 | 88.760 | 88.760 | 16,317,517 |
| 2024-11-18 | 89.500 | 90.330 | 85.890 | 86.460 | 86.460 | 20,314,058 |
| 2024-11-15 | 92.260 | 94.230 | 89.150 | 89.590 | 89.590 | 21,198,816 |
| 2024-11-14 | 95.900 | 95.900 | 92.000 | 92.220 | 92.220 | 19,403,530 |
| 2024-11-13 | 95.930 | 96.800 | 93.900 | 96.310 | 96.310 | 21,244,900 |
| 2024-11-12 | 99.220 | 99.490 | 96.050 | 96.860 | 96.860 | 29,664,817 |
| 2024-11-11 | 95.680 | 99.690 | 95.660 | 99.140 | 99.140 | 40,235,612 |
| 2024-11-08 | 97.640 | 99.290 | 95.000 | 95.480 | 95.480 | 36,673,219 |
| 2024-11-07 | 94.680 | 97.180 | 94.010 | 96.640 | 96.640 | 29,854,689 |
| 2024-11-06 | 101.26 | 101.26 | 93.750 | 94.520 | 94.520 | 49,902,103 |
| 2024-11-05 | 90.200 | 92.740 | 89.510 | 92.080 | 92.080 | 28,777,210 |
| 2024-11-04 | 86.600 | 90.890 | 86.300 | 90.000 | 90.000 | 24,716,399 |
| 2024-11-01 | 89.480 | 89.900 | 86.180 | 86.300 | 86.300 | 22,223,191 |
| 2024-10-31 | 88.750 | 90.800 | 87.200 | 90.170 | 90.170 | 28,035,452 |
| 2024-10-30 | 88.080 | 90.440 | 87.740 | 88.760 | 88.760 | 19,984,518 |
| 2024-10-29 | 91.000 | 91.840 | 88.600 | 88.600 | 88.600 | 25,767,835 |
| 2024-10-28 | 89.140 | 91.640 | 88.280 | 90.760 | 90.760 | 24,488,105 |
| 2024-10-25 | 88.550 | 90.300 | 87.200 | 89.150 | 89.150 | 21,559,241 |
| 2024-10-24 | 87.520 | 89.550 | 87.010 | 88.300 | 88.300 | 18,743,117 |
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.