Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.720	17.970	17.720	17.900	17.347	58,850,441
2023-07-28	17.410	17.620	17.260	17.610	17.066	44,845,558
2023-07-27	17.510	17.680	17.330	17.410	16.872	39,916,734
2023-07-26	17.720	17.720	17.500	17.550	17.008	34,170,328
2023-07-25	17.590	17.730	17.470	17.720	17.173	52,131,219
2023-07-24	17.550	17.700	17.380	17.430	16.892	36,422,175
2023-07-21	17.710	17.810	17.520	17.570	17.027	41,299,399
2023-07-20	18.130	18.270	17.670	17.700	17.153	52,778,953
2023-07-19	18.000	18.190	17.900	18.030	17.473	31,778,037
2023-07-18	18.250	18.530	18.050	18.090	17.531	45,821,782
2023-07-17	18.380	18.510	18.160	18.250	17.686	33,563,442
2023-07-14	18.600	18.680	18.340	18.370	17.802	43,815,485
2023-07-13	18.150	18.760	18.140	18.650	18.074	68,708,708
2023-07-12	18.550	18.680	18.080	18.090	17.531	57,092,584
2023-07-11	18.400	18.620	18.370	18.590	18.016	35,340,222
2023-07-10	18.580	18.620	18.280	18.430	17.861	37,296,652
2023-07-07	18.650	18.730	18.340	18.520	17.948	42,244,555
2023-07-06	18.760	19.050	18.600	18.700	18.122	52,047,553
2023-07-05	19.170	19.190	18.780	18.820	18.239	72,578,044
2023-07-04	18.490	19.500	18.460	19.080	18.491	153,955,367
2023-07-03	17.790	18.940	17.790	18.590	18.016	155,270,492
2023-06-30	17.620	17.970	17.620	17.750	17.202	39,616,288
2023-06-29	17.390	18.110	17.320	17.730	17.182	60,348,802
2023-06-28	17.620	17.640	17.100	17.390	16.853	39,178,103
2023-06-27	17.450	17.740	17.360	17.610	17.066	32,428,868
2023-06-26	17.850	17.980	17.380	17.420	16.882	59,605,926
2023-06-21	18.570	18.690	17.930	17.940	17.386	68,213,786
2023-06-20	18.500	19.100	18.490	18.620	18.045	74,154,140
2023-06-19	18.380	18.770	18.350	18.580	18.006	61,190,145
2023-06-16	18.230	18.590	18.070	18.480	17.909	69,680,222
2023-06-15	18.220	18.290	17.960	18.230	17.667	53,129,855
2023-06-14	18.460	18.600	18.180	18.210	17.647	53,119,380
2023-06-13	18.250	18.600	18.070	18.540	17.967	63,375,216
2023-06-12	18.070	18.350	18.070	18.180	17.618	41,861,900
2023-06-09	17.780	18.230	17.610	18.180	17.618	60,869,631
2023-06-08	18.100	18.160	17.630	17.830	17.279	59,136,465
2023-06-07	17.910	18.780	17.900	18.140	17.580	78,972,600
2023-06-06	19.180	19.180	17.960	17.960	17.405	127,111,013
2023-06-05	19.300	19.440	19.100	19.280	18.684	55,490,433
2023-06-02	19.280	19.470	19.030	19.310	18.713	95,567,908
2023-06-01	18.370	19.300	18.080	19.180	18.587	130,956,331
2023-05-31	18.240	18.610	18.140	18.380	17.812	59,559,342
2023-05-30	17.870	18.310	17.700	18.290	17.628	49,632,978
2023-05-29	18.400	18.520	17.920	17.970	17.320	44,576,452
2023-05-26	18.260	18.340	18.070	18.270	17.609	31,548,043
2023-05-25	18.010	18.420	17.910	18.220	17.561	49,865,935
2023-05-24	18.080	18.250	17.880	18.110	17.455	41,115,304
2023-05-23	18.340	18.450	18.060	18.140	17.483	37,951,158
2023-05-22	18.580	18.600	18.180	18.310	17.647	54,713,681
2023-05-19	18.680	18.950	18.600	18.600	17.927	64,196,304
2023-05-18	18.960	18.960	18.380	18.450	17.782	76,413,244
2023-05-17	18.700	19.060	18.670	18.960	18.274	64,635,129
2023-05-16	18.590	18.870	18.430	18.820	18.139	80,729,834
2023-05-15	18.480	18.570	18.240	18.450	17.782	53,070,155
2023-05-12	18.280	18.580	18.170	18.370	17.705	49,299,009
2023-05-11	18.040	18.600	17.950	18.430	17.763	76,630,545
2023-05-10	17.960	18.190	17.680	18.070	17.416	62,916,782
2023-05-09	17.480	18.210	17.160	17.980	17.329	104,433,769
2023-05-08	17.700	17.750	17.380	17.480	16.847	46,028,170
2023-05-05	17.810	17.890	17.410	17.610	16.973	44,340,258

← NewerPage 14 of 21 · 1,218 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.