Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.200	32.600	31.200	31.960	30.803	56,474,517
2022-08-03	32.250	32.740	30.960	31.090	29.965	65,308,505
2022-08-02	32.500	32.840	31.510	32.090	30.929	64,830,658
2022-08-01	31.710	33.290	31.160	32.910	31.719	74,279,958
2022-07-29	32.110	32.930	31.730	31.800	30.649	56,194,083
2022-07-28	30.730	32.570	30.730	32.280	31.112	96,688,569
2022-07-27	30.820	31.090	30.710	30.730	29.618	28,325,781
2022-07-26	30.900	31.260	30.680	31.020	29.897	28,580,432
2022-07-25	31.120	31.310	30.800	30.900	29.782	33,603,702
2022-07-22	32.220	32.380	31.200	31.500	30.360	59,011,124
2022-07-21	32.250	32.930	31.900	32.480	31.304	74,464,700
2022-07-20	32.210	32.570	31.910	32.140	30.977	42,896,975
2022-07-19	32.000	32.580	31.460	31.970	30.813	48,305,310
2022-07-18	31.850	32.020	30.580	31.460	30.321	54,987,172
2022-07-15	31.600	32.600	31.000	31.730	30.582	63,231,485
2022-07-14	31.700	32.140	31.310	31.600	30.456	46,791,826
2022-07-13	32.590	32.980	31.850	31.920	30.765	58,101,870
2022-07-12	32.200	32.650	31.680	32.480	31.304	48,864,200
2022-07-11	33.450	33.490	32.070	32.390	31.218	54,076,607
2022-07-08	32.400	33.910	32.390	33.070	31.873	112,165,576
2022-07-07	32.080	32.880	31.670	32.390	31.218	54,890,598
2022-07-06	32.420	33.050	32.120	32.420	31.247	56,172,099
2022-07-05	33.010	33.160	32.010	32.360	31.189	67,604,646
2022-07-04	32.970	33.480	32.000	33.050	31.854	81,678,545
2022-07-01	33.900	34.220	33.360	33.510	32.297	52,991,002
2022-06-30	33.370	34.060	32.900	33.600	32.384	69,198,575
2022-06-29	34.010	34.290	33.330	33.330	32.124	88,836,613
2022-06-28	33.250	34.240	32.800	34.240	33.001	101,572,032
2022-06-27	33.520	33.980	33.020	33.400	32.191	98,422,413
2022-06-24	32.160	33.640	31.840	33.470	32.259	136,323,845
2022-06-23	32.390	33.320	31.300	32.590	31.410	229,715,871
2022-06-22	38.000	38.010	34.090	34.090	32.856	162,603,286
2022-06-21	36.850	38.490	36.730	37.880	36.509	100,235,567
2022-06-20	37.300	37.840	36.020	36.680	35.352	75,804,256
2022-06-17	36.770	37.880	36.580	37.020	35.680	47,916,067
2022-06-16	37.270	38.340	37.060	37.350	35.998	53,762,319
2022-06-15	36.990	37.950	36.530	37.260	35.911	60,831,678
2022-06-14	37.790	37.800	35.550	36.900	35.564	87,921,570
2022-06-13	38.400	38.830	37.850	38.330	36.943	49,965,257
2022-06-10	38.310	39.220	37.810	39.150	37.733	56,345,863
2022-06-09	39.620	39.750	37.950	38.310	36.923	55,912,261
2022-06-08	39.990	40.490	39.210	39.620	38.186	49,344,951
2022-06-07	41.220	41.330	39.580	40.220	38.764	63,923,911
2022-06-06	40.600	41.570	40.300	41.410	39.911	56,479,972
2022-06-02	40.090	40.800	39.920	40.610	39.140	39,537,427
2022-06-01	40.440	41.100	39.980	40.000	38.552	73,630,823
2022-05-31	37.390	40.730	36.970	40.730	39.256	92,386,535
2022-05-30	37.200	37.400	36.760	37.030	35.690	22,466,436
2022-05-27	37.430	37.730	36.600	37.040	35.699	35,293,570
2022-05-26	36.290	37.820	35.600	37.040	35.699	51,398,662
2022-05-25	36.000	36.540	35.640	36.410	34.899	28,273,261
2022-05-24	36.910	37.800	36.090	36.120	34.621	42,401,418
2022-05-23	37.720	38.190	36.360	36.910	35.379	39,574,197
2022-05-20	37.120	37.800	36.400	37.600	36.040	55,376,488
2022-05-19	35.710	37.170	35.630	36.980	35.446	42,733,092
2022-05-18	36.300	36.700	35.880	36.300	34.794	33,681,809
2022-05-17	34.960	36.700	34.900	36.150	34.650	53,201,130
2022-05-16	35.610	36.320	34.860	35.000	33.548	41,435,394
2022-05-13	35.720	36.280	34.850	35.200	33.740	40,383,185
2022-05-12	35.850	36.370	35.290	35.720	34.238	39,124,294

← NewerPage 18 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.