Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.310	22.120	20.110	22.120	21.319	307,620,839
2023-02-02	20.740	20.890	20.010	20.110	19.382	171,352,742
2023-02-01	20.690	20.940	20.240	20.690	19.941	167,880,278
2023-01-31	20.100	20.870	19.800	20.680	19.932	256,999,038
2023-01-30	19.180	20.160	19.080	20.160	19.430	238,526,950
2023-01-20	18.800	19.100	18.680	18.850	18.168	114,658,591
2023-01-19	18.420	18.810	18.140	18.720	18.042	98,857,466
2023-01-18	18.600	18.610	18.400	18.500	17.830	69,937,164
2023-01-17	18.640	18.840	18.450	18.600	17.927	106,846,409
2023-01-16	17.930	18.760	17.900	18.560	17.888	174,502,691
2023-01-13	18.210	18.220	17.910	18.070	17.416	108,036,212
2023-01-12	17.990	18.640	17.800	18.280	17.618	168,384,771
2023-01-11	18.240	18.680	17.880	17.880	17.233	151,202,113
2023-01-10	18.500	18.550	18.120	18.280	17.618	105,621,194
2023-01-09	18.310	18.660	18.200	18.360	17.696	137,810,730
2023-01-06	18.880	18.960	18.150	18.260	17.599	253,964,584
2023-01-05	16.930	18.610	16.930	18.610	17.936	310,983,600
2023-01-04	17.350	17.510	16.790	16.920	16.308	113,779,951
2023-01-03	16.830	17.700	16.550	17.410	16.780	127,632,960
2022-12-30	16.960	17.010	16.750	16.830	16.221	51,984,468
2022-12-29	17.120	17.220	16.850	16.870	16.259	73,569,263
2022-12-28	17.510	17.590	17.110	17.120	16.500	67,691,550
2022-12-27	17.350	17.630	17.240	17.570	16.934	78,284,549
2022-12-26	16.720	17.570	16.530	17.350	16.722	115,201,037
2022-12-23	17.170	17.240	16.740	16.820	16.211	87,536,404
2022-12-22	17.450	17.680	17.270	17.340	16.712	87,320,996
2022-12-21	17.720	18.030	17.270	17.480	16.847	127,494,148
2022-12-20	17.290	18.400	17.110	17.890	17.243	183,974,105
2022-12-19	17.500	18.210	17.350	17.420	16.790	138,952,717
2022-12-16	17.720	17.920	17.500	17.650	17.011	72,544,822
2022-12-15	17.200	18.260	17.140	17.910	17.262	157,039,098
2022-12-14	17.680	17.740	17.280	17.310	16.684	84,531,177
2022-12-13	18.120	18.180	17.600	17.610	16.973	86,858,472
2022-12-12	17.540	18.280	17.400	18.090	17.435	123,447,157
2022-12-09	17.710	17.820	17.500	17.610	16.973	79,525,497
2022-12-08	18.030	18.080	17.670	17.710	17.069	110,985,599
2022-12-07	18.300	18.490	18.060	18.100	17.445	103,922,278
2022-12-06	18.350	18.740	18.150	18.340	17.676	170,801,024
2022-12-05	17.360	18.370	16.880	18.270	17.609	234,365,950
2022-12-02	17.820	18.080	17.770	17.890	17.243	69,896,608
2022-12-01	18.330	18.460	17.930	17.950	17.300	126,090,787
2022-11-30	17.860	18.320	17.800	18.140	17.483	104,759,671
2022-11-29	17.490	18.040	17.480	17.920	17.271	97,807,756
2022-11-28	17.420	17.610	17.220	17.450	16.818	80,030,652
2022-11-25	17.950	18.060	17.550	17.610	16.973	85,468,803
2022-11-24	18.160	18.350	17.880	17.950	17.300	79,322,038
2022-11-23	18.020	18.220	17.780	18.100	17.445	104,111,023
2022-11-22	18.490	18.750	18.180	18.220	17.561	107,722,170
2022-11-21	18.260	18.620	18.080	18.510	17.840	101,034,827
2022-11-18	19.150	19.230	18.480	18.480	17.811	149,808,874
2022-11-17	18.900	19.100	18.360	19.050	18.361	173,030,308
2022-11-16	18.880	19.400	18.580	18.990	18.303	233,177,478
2022-11-15	18.000	18.920	17.720	18.880	18.197	329,728,357
2022-11-14	16.860	18.690	16.760	18.030	17.377	390,497,559
2022-11-11	16.810	17.860	16.810	17.300	16.674	535,354,700
2022-11-10	18.650	18.650	18.650	18.650	17.975	17,383,700
2022-11-09	20.720	20.720	20.720	20.720	19.970	29,151,900
2022-11-08	23.600	23.880	22.810	23.020	22.187	143,931,958
2022-11-07	24.050	24.450	23.680	23.930	23.064	136,927,824
2022-11-04	23.100	24.070	23.090	23.860	22.996	130,043,557

← NewerPage 16 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.