GigaDevice Semiconductor(Beiji historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	87.520	89.550	87.010	88.300	88.300	18,743,117
2024-10-23	88.000	89.550	87.760	88.000	88.000	19,867,696
2024-10-22	88.830	90.480	87.800	88.800	88.800	25,415,141
2024-10-21	92.490	93.090	89.680	89.920	89.920	48,779,368
2024-10-18	82.200	90.000	82.010	87.740	87.740	36,143,165
2024-10-17	83.680	85.200	82.380	82.390	82.390	17,252,313
2024-10-16	83.000	84.470	82.150	83.080	83.080	18,382,604
2024-10-15	86.130	88.450	84.550	85.000	85.000	24,654,037
2024-10-14	84.000	86.280	81.480	86.120	86.120	28,720,800
2024-10-11	86.500	87.890	82.870	84.000	84.000	26,759,269
2024-10-10	93.510	94.770	86.520	88.080	88.080	43,039,970
2024-10-09	97.100	101.14	92.000	93.100	93.100	60,829,780
2024-10-08	97.210	97.210	91.450	97.210	97.210	42,265,565
2024-09-30	85.350	88.440	82.010	88.370	88.370	41,920,744
2024-09-27	76.400	80.430	75.740	80.400	80.400	18,296,278
2024-09-26	69.980	75.280	69.810	75.270	75.270	28,858,952
2024-09-25	69.210	71.540	68.930	69.450	69.450	21,660,755
2024-09-24	65.810	68.410	65.000	68.400	68.400	19,155,435
2024-09-23	65.290	66.460	64.840	65.130	65.130	7,621,567
2024-09-20	65.670	66.020	64.600	65.290	65.290	8,135,227
2024-09-19	65.300	66.350	64.440	65.510	65.510	10,680,573
2024-09-18	65.350	66.000	64.130	64.780	64.780	8,693,296
2024-09-13	66.800	67.080	65.300	65.300	65.300	10,362,866
2024-09-12	68.000	68.460	66.800	66.800	66.800	7,182,167
2024-09-11	67.600	68.090	67.000	67.640	67.640	7,740,953
2024-09-10	67.880	68.400	66.400	67.930	67.930	10,247,245
2024-09-09	67.370	68.790	67.260	67.640	67.640	6,195,010
2024-09-06	69.440	69.590	67.880	67.880	67.880	7,428,440
2024-09-05	69.000	70.050	68.820	69.390	69.390	7,572,898
2024-09-04	69.030	69.880	68.570	68.840	68.840	9,824,716
2024-09-03	69.210	70.670	68.920	70.020	70.020	9,534,208
2024-09-02	72.380	72.380	68.520	68.540	68.540	15,040,989
2024-08-30	70.000	72.930	69.880	72.380	72.380	17,053,794
2024-08-29	69.700	71.050	68.770	70.000	70.000	10,725,590
2024-08-28	70.230	70.740	69.650	69.950	69.950	7,639,058
2024-08-27	71.270	71.560	70.000	70.230	70.230	9,216,904
2024-08-26	72.620	72.880	71.020	71.280	71.280	10,119,834
2024-08-23	73.000	73.500	72.020	72.360	72.360	11,164,297
2024-08-22	74.380	74.740	72.610	73.650	73.650	14,704,266
2024-08-21	78.570	78.570	73.970	73.990	73.990	27,929,610
2024-08-20	79.470	79.800	78.350	79.230	79.230	8,279,687
2024-08-19	78.600	79.790	78.320	78.980	78.980	6,817,317
2024-08-16	79.080	80.090	78.660	78.900	78.900	8,424,192
2024-08-15	78.200	80.270	77.820	78.750	78.750	9,914,579
2024-08-14	79.000	79.310	78.110	78.230	78.230	6,314,456
2024-08-13	78.600	79.160	77.580	78.960	78.960	7,006,975
2024-08-12	77.770	78.650	77.550	78.190	78.190	6,011,610
2024-08-09	78.800	79.500	78.000	78.120	78.120	11,723,319
2024-08-08	76.270	78.150	75.080	77.570	77.570	14,485,945
2024-08-07	78.050	78.400	76.660	76.950	76.950	9,295,136
2024-08-06	78.980	79.480	76.930	78.180	78.180	12,730,323
2024-08-05	81.030	82.500	77.610	77.660	77.660	23,258,132
2024-08-02	85.240	86.070	82.910	83.060	83.060	13,156,249
2024-08-01	86.300	87.670	85.600	86.740	86.740	13,555,527
2024-07-31	82.400	86.050	82.000	85.980	85.980	16,042,966
2024-07-30	82.220	83.660	80.600	82.990	82.990	12,352,303
2024-07-29	84.410	85.170	82.500	82.550	82.550	12,616,257
2024-07-26	84.700	85.520	83.260	84.410	84.410	11,913,837
2024-07-25	86.250	86.250	83.700	84.400	84.400	12,745,554
2024-07-24	88.700	90.010	86.000	86.300	86.300	16,962,596

← NewerPage 9 of 21 · 1,213 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.