Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.990	18.290	17.880	18.030	17.473	81,223,771
2023-10-30	17.440	18.290	17.370	18.160	17.599	130,572,783
2023-10-27	16.900	17.690	16.550	17.430	16.892	105,152,165
2023-10-26	17.090	17.530	16.890	17.280	16.746	79,316,527
2023-10-25	17.000	17.420	16.600	17.190	16.659	100,666,968
2023-10-24	16.980	17.170	16.620	17.000	16.475	82,031,601
2023-10-23	16.700	17.500	16.310	17.080	16.552	111,265,767
2023-10-20	16.940	17.170	16.590	16.660	16.145	62,775,883
2023-10-19	17.150	17.520	16.980	17.060	16.533	69,183,594
2023-10-18	17.710	17.770	17.270	17.310	16.775	83,099,754
2023-10-17	18.100	18.290	17.710	17.850	17.299	79,227,924
2023-10-16	18.330	18.440	17.690	17.810	17.260	121,899,885
2023-10-13	18.200	18.750	18.100	18.330	17.764	129,646,180
2023-10-12	18.360	18.710	18.170	18.350	17.783	148,334,735
2023-10-11	17.140	18.780	17.090	18.310	17.744	252,136,464
2023-10-10	17.600	17.600	17.060	17.150	16.620	143,357,768
2023-10-09	16.230	17.360	16.100	17.360	16.824	187,237,830
2023-09-28	15.350	16.010	15.350	15.780	15.292	72,289,439
2023-09-27	15.320	15.560	15.260	15.300	14.827	31,011,775
2023-09-26	15.500	15.530	15.180	15.320	14.847	29,014,107
2023-09-25	15.750	15.850	15.510	15.530	15.050	36,364,627
2023-09-22	15.020	15.750	14.970	15.750	15.263	66,332,481
2023-09-21	15.100	15.230	15.020	15.040	14.575	23,038,015
2023-09-20	15.160	15.390	15.140	15.150	14.682	24,519,671
2023-09-19	15.490	15.500	15.210	15.240	14.769	28,082,322
2023-09-18	15.300	15.780	15.240	15.490	15.011	45,776,695
2023-09-15	15.480	15.720	15.210	15.350	14.876	34,477,520
2023-09-14	15.550	15.660	15.340	15.390	14.915	26,292,601
2023-09-13	15.850	15.900	15.430	15.560	15.079	43,333,245
2023-09-12	15.940	16.080	15.850	16.000	15.506	30,201,482
2023-09-11	15.830	16.080	15.700	16.000	15.506	48,574,357
2023-09-08	15.570	15.750	15.540	15.670	15.186	28,332,116
2023-09-07	15.990	16.000	15.620	15.620	15.137	43,707,552
2023-09-06	15.690	16.080	15.670	15.990	15.496	49,158,031
2023-09-05	15.810	16.040	15.690	15.790	15.302	45,708,462
2023-09-04	15.510	15.850	15.420	15.810	15.322	52,625,163
2023-09-01	15.370	15.530	15.350	15.430	14.953	32,047,322
2023-08-31	15.300	15.430	15.190	15.320	14.847	39,849,393
2023-08-30	15.300	15.660	15.220	15.320	14.847	64,508,235
2023-08-29	14.730	15.220	14.660	15.160	14.692	60,435,906
2023-08-28	15.310	15.310	14.620	14.720	14.265	87,067,476
2023-08-25	14.700	14.720	14.360	14.420	13.975	59,525,045
2023-08-24	15.040	15.150	14.770	14.850	14.391	69,782,751
2023-08-23	15.700	15.710	15.040	15.040	14.575	58,484,106
2023-08-22	15.930	16.080	15.400	15.750	15.263	59,367,829
2023-08-21	16.000	16.100	15.820	15.900	15.409	28,920,964
2023-08-18	16.300	16.350	16.000	16.010	15.515	36,656,285
2023-08-17	16.250	16.360	16.000	16.350	15.845	38,489,299
2023-08-16	16.350	16.440	16.230	16.310	15.806	29,216,320
2023-08-15	16.740	16.780	16.220	16.350	15.845	59,766,681
2023-08-14	17.240	17.250	16.270	16.800	16.281	98,418,864
2023-08-11	17.690	17.700	17.260	17.300	16.766	45,130,926
2023-08-10	17.590	17.780	17.560	17.720	17.173	21,847,890
2023-08-09	17.890	17.900	17.550	17.590	17.047	40,835,765
2023-08-08	18.050	18.100	17.850	17.890	17.337	32,548,646
2023-08-07	18.150	18.150	17.930	17.960	17.405	35,687,242
2023-08-04	18.090	18.300	18.060	18.100	17.541	48,107,028
2023-08-03	17.780	18.090	17.730	18.040	17.483	46,446,687
2023-08-02	17.800	18.000	17.770	17.840	17.289	30,586,574
2023-08-01	17.910	18.050	17.780	17.870	17.318	49,096,599

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-11-12	0.1500 CNY
2025-06-05	0.1500 CNY
2024-11-28	0.1000 CNY
2024-08-23	0.0500 CNY
2024-05-31	0.1000 CNY
2023-05-31	0.1000 CNY
2022-05-26	0.2000 CNY
2021-05-20	0.1500 CNY
2020-05-19	0.1000 CNY
2019-06-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.