Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.720	17.880	17.480	17.810	17.165	59,841,243
2023-04-28	17.320	17.870	17.310	17.740	17.098	90,747,413
2023-04-27	17.400	17.450	17.100	17.200	16.577	80,417,750
2023-04-26	17.410	17.630	17.200	17.520	16.886	97,434,875
2023-04-25	18.140	18.190	17.180	17.450	16.818	127,121,157
2023-04-24	18.730	18.740	17.940	18.120	17.464	126,658,280
2023-04-21	19.900	19.950	18.510	18.810	18.129	172,508,464
2023-04-20	19.850	20.030	19.600	19.660	18.948	109,070,361
2023-04-19	19.850	20.150	19.610	19.790	19.074	174,309,688
2023-04-18	21.020	21.390	20.300	20.300	19.565	278,779,122
2023-04-17	23.290	23.290	22.560	22.560	21.743	116,014,966
2023-04-14	23.470	23.500	22.730	23.370	22.524	126,121,120
2023-04-13	24.100	24.100	23.260	23.300	22.457	175,886,637
2023-04-12	23.600	24.500	23.190	24.240	23.363	289,368,393
2023-04-11	22.740	23.330	22.410	22.780	21.956	120,173,318
2023-04-10	22.850	23.850	22.470	22.640	21.821	189,995,220
2023-04-07	23.350	23.350	22.830	23.020	22.187	160,938,607
2023-04-06	22.560	24.370	22.350	23.490	22.640	288,582,329
2023-04-04	21.900	22.620	21.470	22.380	21.570	186,985,748
2023-04-03	21.410	21.850	21.350	21.820	21.030	119,741,283
2023-03-31	21.040	21.460	20.960	21.400	20.625	81,281,477
2023-03-30	21.600	21.820	21.020	21.300	20.529	84,791,973
2023-03-29	21.350	21.820	21.180	21.410	20.635	102,915,241
2023-03-28	22.150	22.150	21.290	21.320	20.548	117,590,144
2023-03-27	22.550	22.790	21.810	22.160	21.358	151,571,558
2023-03-24	22.150	22.860	22.020	22.490	21.676	214,452,826
2023-03-23	21.000	22.380	20.930	22.150	21.348	232,089,656
2023-03-22	20.530	21.430	20.410	21.190	20.423	159,892,507
2023-03-21	20.270	20.480	20.200	20.460	19.719	75,942,619
2023-03-20	19.640	20.920	19.150	20.530	19.787	166,525,493
2023-03-17	20.120	20.220	19.660	19.700	18.987	90,751,710
2023-03-16	20.090	20.290	19.830	19.970	19.247	60,535,273
2023-03-15	20.140	20.900	20.130	20.330	19.594	100,619,368
2023-03-14	20.220	20.310	19.600	19.930	19.209	62,600,316
2023-03-13	19.800	20.440	19.680	20.350	19.613	81,627,565
2023-03-10	19.770	20.140	19.650	19.820	19.103	60,936,097
2023-03-09	20.310	20.450	19.940	19.980	19.257	64,172,546
2023-03-08	20.200	20.440	20.160	20.390	19.652	52,722,610
2023-03-07	20.890	21.120	20.310	20.330	19.594	92,069,956
2023-03-06	21.390	21.420	20.810	20.990	20.230	63,860,406
2023-03-03	21.450	21.550	21.000	21.250	20.481	73,915,378
2023-03-02	21.790	21.840	21.410	21.450	20.674	81,438,163
2023-03-01	21.550	21.930	21.430	21.780	20.992	119,069,550
2023-02-28	20.660	21.890	20.650	21.550	20.770	186,043,069
2023-02-27	21.000	21.300	20.430	20.490	19.748	101,079,796
2023-02-24	21.020	21.580	21.020	21.160	20.394	97,244,535
2023-02-23	21.240	21.390	20.800	20.960	20.201	89,188,399
2023-02-22	21.400	21.660	21.120	21.250	20.481	80,744,933
2023-02-21	21.440	22.050	21.360	21.670	20.886	100,128,957
2023-02-20	21.030	21.640	20.760	21.510	20.731	118,861,316
2023-02-17	21.900	22.150	21.150	21.180	20.413	161,076,003
2023-02-16	23.100	23.200	21.580	21.980	21.184	202,136,974
2023-02-15	22.570	23.270	22.560	23.100	22.264	141,400,297
2023-02-14	22.900	23.100	22.520	22.680	21.859	107,897,773
2023-02-13	22.290	23.500	21.940	22.880	22.052	207,482,597
2023-02-10	22.100	22.730	22.030	22.290	21.483	137,784,611
2023-02-09	21.150	22.390	21.030	22.310	21.503	203,823,953
2023-02-08	22.010	22.230	21.320	21.340	20.568	176,745,369
2023-02-07	22.410	22.980	22.110	22.140	21.339	203,179,488
2023-02-06	21.700	23.590	21.320	22.760	21.936	355,975,850

← NewerPage 15 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.