Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.000	24.240	22.940	23.250	22.409	161,967,904
2022-11-02	24.980	25.070	24.300	24.460	23.575	211,857,800
2022-11-01	22.050	22.930	21.450	22.790	21.965	105,550,019
2022-10-31	21.430	22.220	21.230	21.680	20.895	109,400,476
2022-10-28	23.000	23.000	21.850	21.850	21.059	105,029,523
2022-10-27	24.510	25.040	24.150	24.280	23.401	57,591,461
2022-10-26	24.110	24.780	23.990	24.350	23.469	52,067,388
2022-10-25	24.420	24.590	23.690	23.970	23.102	50,865,651
2022-10-24	25.020	25.670	24.290	24.420	23.536	47,957,580
2022-10-21	25.810	25.900	25.000	25.100	24.192	42,672,246
2022-10-20	25.480	26.280	25.150	25.890	24.953	51,898,010
2022-10-19	26.010	26.140	25.500	25.500	24.577	41,668,753
2022-10-18	26.800	26.980	25.920	26.140	25.194	50,814,226
2022-10-17	26.120	26.670	26.050	26.510	25.551	52,450,107
2022-10-14	25.560	26.580	25.350	26.490	25.531	68,412,109
2022-10-13	25.000	25.800	24.920	25.220	24.307	48,871,718
2022-10-12	24.800	25.370	24.010	25.330	24.413	65,686,126
2022-10-11	25.120	25.420	24.800	24.900	23.999	38,942,824
2022-10-10	26.350	26.370	25.020	25.100	24.192	59,304,069
2022-09-30	27.000	27.280	26.480	26.500	25.541	39,194,075
2022-09-29	27.200	27.790	27.060	27.330	26.341	46,439,189
2022-09-28	28.490	28.490	26.870	26.870	25.897	62,024,127
2022-09-27	28.200	28.560	28.010	28.560	27.526	37,916,769
2022-09-26	27.490	28.310	27.370	27.940	26.929	37,629,188
2022-09-23	29.000	29.080	27.740	27.850	26.842	60,224,617
2022-09-22	28.800	29.400	28.410	29.050	27.999	61,140,374
2022-09-21	30.680	30.680	29.500	29.500	28.432	64,886,616
2022-09-20	32.310	32.490	30.720	30.980	29.859	71,347,841
2022-09-19	32.200	32.650	31.990	32.200	31.035	31,695,050
2022-09-16	32.510	33.070	31.990	32.060	30.900	46,691,888
2022-09-15	32.640	33.220	31.930	32.760	31.574	51,240,489
2022-09-14	32.000	32.720	31.810	32.510	31.333	37,339,069
2022-09-13	32.880	33.450	32.660	32.730	31.545	46,313,186
2022-09-09	32.230	32.580	31.950	32.430	31.256	29,579,866
2022-09-08	32.960	33.200	32.410	32.420	31.247	49,346,854
2022-09-07	32.160	32.970	31.860	32.960	31.767	63,201,142
2022-09-06	32.340	32.520	31.750	32.520	31.343	49,778,362
2022-09-05	32.590	32.720	31.910	32.310	31.141	40,011,690
2022-09-02	31.950	32.990	31.650	32.590	31.410	59,566,635
2022-09-01	32.100	32.460	31.520	31.620	30.476	49,588,761
2022-08-31	32.420	32.840	31.840	32.480	31.304	66,925,664
2022-08-30	33.000	33.880	32.090	32.420	31.247	104,640,153
2022-08-29	33.150	34.750	33.020	34.340	33.097	70,174,156
2022-08-26	35.700	35.900	34.020	34.080	32.847	70,107,488
2022-08-25	34.690	35.200	34.250	35.120	33.849	50,719,026
2022-08-24	36.500	36.540	34.520	34.690	33.434	97,798,350
2022-08-23	37.200	37.380	36.420	36.720	35.391	61,789,300
2022-08-22	36.880	38.500	36.420	37.440	36.085	86,942,531
2022-08-19	37.630	38.000	36.500	36.500	35.179	77,682,046
2022-08-18	36.960	38.270	36.540	37.620	36.258	108,344,408
2022-08-17	35.500	37.960	34.890	36.990	35.651	145,658,216
2022-08-16	35.320	35.760	34.570	35.560	34.273	82,516,595
2022-08-15	35.450	35.910	34.900	35.310	34.032	85,550,948
2022-08-12	36.000	36.460	35.410	35.800	34.504	164,690,397
2022-08-11	32.420	35.350	32.310	35.350	34.071	176,827,640
2022-08-10	32.200	32.790	31.800	32.140	30.977	45,611,288
2022-08-09	33.000	33.000	32.080	32.510	31.333	60,448,348
2022-08-08	33.280	33.570	32.780	33.050	31.854	54,997,134
2022-08-05	32.050	33.280	31.560	33.280	32.075	93,023,319
2022-08-04	31.200	32.600	31.200	31.960	30.803	56,474,517

← NewerPage 17 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.